Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.00 | 25.00 | 24.95 | 24.95 | 244 | -0.06(-0.23%) |
Dec 30, 2021 | 25.13 | 25.15 | 25.00 | 25.00 | 500 | -0.08(-0.32%) |
Dec 29, 2021 | 25.06 | 25.08 | 25.04 | 25.08 | 5,263 | +0.06(+0.26%) |
Dec 28, 2021 | 25.01 | 25.02 | 25.01 | 25.02 | 405 | -0.01(-0.05%) |
Dec 27, 2021 | 24.82 | 25.03 | 24.82 | 25.03 | 3,485 | +0.32(+1.30%) |
Dec 23, 2021 | 24.75 | 24.75 | 24.71 | 24.71 | 5,746 | +0.15(+0.61%) |
Dec 22, 2021 | 24.51 | 24.56 | 24.50 | 24.56 | 624 | +0.25(+1.03%) |
Dec 21, 2021 | 24.07 | 24.31 | 24.07 | 24.31 | 2,070 | +0.36(+1.51%) |
Dec 20, 2021 | 23.89 | 23.95 | 23.89 | 23.95 | 937 | -0.27(-1.13%) |
Dec 17, 2021 | 24.29 | 24.29 | 24.22 | 24.22 | 330 | -0.24(-0.98%) |
Dec 16, 2021 | 24.63 | 24.63 | 24.46 | 24.46 | 2,973 | -0.13(-0.54%) |
Dec 15, 2021 | 24.11 | 24.59 | 24.11 | 24.59 | 6,625 | +0.39(+1.60%) |
Dec 14, 2021 | 24.12 | 24.22 | 24.12 | 24.21 | 572 | -0.18(-0.72%) |
Dec 13, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 6,666,175 | -0.18(-0.75%) |
Dec 10, 2021 | 24.46 | 24.57 | 24.46 | 24.57 | 133 | +0.23(+0.96%) |
Dec 09, 2021 | 24.42 | 24.42 | 24.33 | 24.33 | 4,836 | -0.12(-0.49%) |
Dec 08, 2021 | 24.42 | 24.45 | 24.42 | 24.45 | 135 | +0.08(+0.34%) |
Dec 07, 2021 | 24.40 | 24.40 | 24.34 | 24.37 | 1,250 | +0.43(+1.81%) |
Dec 06, 2021 | 23.89 | 23.95 | 23.89 | 23.94 | 3,918 | +0.29(+1.22%) |
Dec 03, 2021 | 23.87 | 23.87 | 23.50 | 23.65 | 1,837 | -0.13(-0.56%) |
Dec 02, 2021 | 23.84 | 23.87 | 23.78 | 23.78 | 1,019 | +0.21(+0.91%) |
Dec 01, 2021 | 24.16 | 24.16 | 23.56 | 23.56 | 547 | -0.18(-0.75%) |
Nov 30, 2021 | 23.76 | 23.82 | 23.74 | 23.74 | 850 | -0.47(-1.93%) |
Nov 29, 2021 | 24.14 | 24.29 | 24.14 | 24.21 | 1,045 | +0.26(+1.10%) |
Nov 26, 2021 | 23.96 | 23.96 | 23.95 | 23.95 | 7,207 | -0.50(-2.05%) |
Nov 24, 2021 | 24.43 | 24.45 | 24.40 | 24.45 | 1,339 | +0.03(+0.13%) |
Nov 23, 2021 | 24.31 | 24.42 | 24.31 | 24.42 | 1,069 | +0.03(+0.13%) |
Nov 22, 2021 | 24.45 | 24.45 | 24.39 | 24.39 | 608 | -0.01(-0.05%) |
Nov 19, 2021 | 24.47 | 24.47 | 24.40 | 24.40 | 2,535 | -0.08(-0.32%) |
Nov 18, 2021 | 24.38 | 24.48 | 24.48 | 24.48 | 685 | +0.06(+0.23%) |
Nov 17, 2021 | 24.44 | 24.45 | 24.42 | 24.42 | 418 | -0.07(-0.29%) |
Nov 16, 2021 | 24.47 | 24.54 | 24.47 | 24.49 | 540 | +0.10(+0.40%) |
Nov 15, 2021 | 24.44 | 24.44 | 24.39 | 24.39 | 665 | -0.03(-0.13%) |
Nov 12, 2021 | 24.41 | 24.42 | 24.41 | 24.42 | 320 | +0.19(+0.77%) |
Nov 11, 2021 | 24.27 | 24.29 | 24.24 | 24.24 | 2,694 | +0.02(+0.09%) |
Nov 10, 2021 | 24.29 | 24.22 | 24.22 | 349 | -0.16(-0.67%) | |
Nov 09, 2021 | 24.34 | 24.38 | 24.34 | 24.38 | 989 | -0.07(-0.28%) |
Nov 08, 2021 | 24.43 | 24.47 | 24.43 | 24.45 | 1,229 | +0.02(+0.09%) |
Nov 05, 2021 | 24.53 | 24.53 | 24.38 | 24.43 | 1,470 | +0.11(+0.46%) |
Nov 04, 2021 | 24.30 | 24.32 | 24.28 | 24.32 | 8,794 | +0.06(+0.23%) |
Nov 03, 2021 | 24.09 | 24.26 | 24.07 | 24.26 | 1,714 | +0.16(+0.68%) |
Nov 02, 2021 | 24.09 | 24.10 | 24.09 | 24.10 | 825 | +0.10(+0.43%) |
Nov 01, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 122 | -0.01(-0.06%) |
Oct 29, 2021 | 23.86 | 24.01 | 23.86 | 24.01 | 674 | +0.06(+0.26%) |
Oct 28, 2021 | 23.90 | 23.95 | 23.88 | 23.95 | 3,545 | +0.20(+0.85%) |
Oct 27, 2021 | 23.81 | 23.84 | 23.75 | 23.75 | 606 | -0.11(-0.44%) |
Oct 26, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 296 | +0.05(+0.19%) |
Oct 25, 2021 | 23.78 | 23.80 | 23.78 | 23.80 | 338 | +0.07(+0.28%) |
Oct 22, 2021 | 23.66 | 23.74 | 23.65 | 23.74 | 2,482 | -0.06(-0.24%) |
Oct 21, 2021 | 23.72 | 23.79 | 23.72 | 23.79 | 370 | +0.05(+0.20%) |
Oct 20, 2021 | 23.75 | 23.78 | 23.75 | 23.75 | 1,094 | +0.08(+0.33%) |
Oct 19, 2021 | 23.63 | 23.68 | 23.63 | 23.67 | 1,315 | +0.15(+0.64%) |
Oct 18, 2021 | 23.40 | 23.52 | 23.40 | 23.52 | 4,600 | +0.08(+0.35%) |
Oct 15, 2021 | 23.39 | 23.44 | 23.39 | 23.44 | 253 | +0.19(+0.80%) |
Oct 14, 2021 | 23.25 | 23.25 | 23.23 | 23.25 | 770 | +0.38(+1.67%) |
Oct 13, 2021 | 22.80 | 22.89 | 22.80 | 22.87 | 580 | +0.07(+0.32%) |
Oct 12, 2021 | 22.83 | 22.88 | 22.75 | 22.80 | 1,508 | -0.10(-0.43%) |
Oct 11, 2021 | 23.08 | 23.08 | 22.89 | 22.89 | 771 | -0.13(-0.57%) |
Oct 08, 2021 | 23.01 | 23.07 | 23.01 | 23.02 | 461 | +0.00(+0.01%) |
Oct 07, 2021 | 23.18 | 23.18 | 23.02 | 23.02 | 1,979 | +0.20(+0.86%) |
Oct 06, 2021 | 22.61 | 22.83 | 22.58 | 22.83 | 2,066 | +0.07(+0.29%) |
Oct 05, 2021 | 22.81 | 22.83 | 22.76 | 22.76 | 1,115 | +0.25(+1.12%) |
Oct 04, 2021 | 22.70 | 22.70 | 22.41 | 22.51 | 1,348 | -0.30(-1.33%) |