Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.17 | 26.19 | 26.13 | 26.13 | 870 | -0.00(-0.01%) |
Dec 30, 2021 | 26.20 | 26.21 | 26.13 | 26.13 | 2,512 | -0.08(-0.29%) |
Dec 29, 2021 | 26.20 | 26.20 | 26.14 | 26.20 | 1,077 | +0.01(+0.06%) |
Dec 28, 2021 | 26.24 | 26.24 | 26.16 | 26.19 | 4,169 | +0.05(+0.19%) |
Dec 27, 2021 | 26.00 | 26.15 | 26.00 | 26.14 | 1,341 | +0.16(+0.61%) |
Dec 23, 2021 | 25.86 | 26.00 | 25.86 | 25.98 | 33,141 | +0.11(+0.41%) |
Dec 22, 2021 | 25.61 | 25.88 | 25.60 | 25.88 | 2,514 | +0.27(+1.06%) |
Dec 21, 2021 | 25.48 | 25.61 | 25.42 | 25.61 | 1,106 | +0.21(+0.81%) |
Dec 20, 2021 | 25.25 | 25.40 | 25.25 | 25.40 | 426 | -0.40(-1.56%) |
Dec 17, 2021 | 25.94 | 25.94 | 25.80 | 25.80 | 1,061 | -0.35(-1.34%) |
Dec 16, 2021 | 26.24 | 26.24 | 26.07 | 26.15 | 1,234 | +0.03(+0.11%) |
Dec 15, 2021 | 26.04 | 26.12 | 26.04 | 26.12 | 456 | +0.40(+1.54%) |
Dec 14, 2021 | 25.94 | 25.95 | 25.73 | 25.73 | 500 | -0.21(-0.82%) |
Dec 13, 2021 | 25.94 | 25.94 | 25.94 | 25.94 | 205 | -0.16(-0.61%) |
Dec 10, 2021 | 26.10 | 26.18 | 26.10 | 26.10 | 681 | +0.13(+0.50%) |
Dec 09, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 123 | -0.16(-0.60%) |
Dec 08, 2021 | 26.07 | 26.13 | 26.07 | 26.13 | 1,823 | +0.07(+0.29%) |
Dec 07, 2021 | 26.08 | 26.27 | 26.05 | 26.05 | 777 | +0.47(+1.83%) |
Dec 06, 2021 | 25.55 | 25.58 | 25.55 | 25.58 | 192 | +0.25(+0.98%) |
Dec 03, 2021 | 25.46 | 25.46 | 25.33 | 25.33 | 254 | +0.06(+0.25%) |
Dec 02, 2021 | 25.37 | 25.39 | 25.27 | 25.27 | 39,093 | +0.27(+1.09%) |
Dec 01, 2021 | 25.49 | 25.50 | 25.00 | 25.00 | 2,540 | -0.09(-0.36%) |
Nov 30, 2021 | 24.99 | 25.09 | 24.99 | 25.09 | 302 | -0.25(-0.99%) |
Nov 29, 2021 | 25.31 | 25.36 | 25.31 | 25.34 | 2,925 | +0.20(+0.78%) |
Nov 26, 2021 | 25.13 | 25.18 | 25.13 | 25.14 | 573 | -0.84(-3.22%) |
Nov 24, 2021 | 25.83 | 25.98 | 25.83 | 25.98 | 201 | -0.17(-0.66%) |
Nov 23, 2021 | 26.17 | 26.17 | 26.10 | 26.15 | 1,538 | -0.05(-0.19%) |
Nov 22, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 75 | -0.06(-0.21%) |
Nov 19, 2021 | 26.26 | 26.26 | 26.26 | 26.26 | 101 | -0.19(-0.74%) |
Nov 18, 2021 | 26.42 | 26.45 | 26.45 | 26.45 | 152 | +0.01(+0.04%) |
Nov 17, 2021 | 26.41 | 26.47 | 26.40 | 26.44 | 1,748 | -0.08(-0.29%) |
Nov 16, 2021 | 26.55 | 26.55 | 26.52 | 26.52 | 1,249 | -0.07(-0.27%) |
Nov 15, 2021 | 26.67 | 26.67 | 26.59 | 26.59 | 443 | -0.15(-0.55%) |
Nov 12, 2021 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | +0.25(+0.93%) |
Nov 11, 2021 | 26.49 | 26.49 | 26.49 | 26.49 | 15 | +0.12(+0.45%) |
Nov 10, 2021 | 26.37 | 26.37 | 2,101 | -0.38(-1.41%) | ||
Nov 09, 2021 | 26.75 | 26.75 | 26.75 | 26.75 | 2,308 | -0.11(-0.40%) |
Nov 08, 2021 | 26.87 | 26.87 | 26.85 | 26.85 | 541 | +0.06(+0.23%) |
Nov 05, 2021 | 26.80 | 26.80 | 26.79 | 26.79 | 293 | -0.06(-0.22%) |
Nov 04, 2021 | 26.85 | 26.85 | 26.85 | 26.85 | 80 | -0.05(-0.18%) |
Nov 03, 2021 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.20(+0.76%) |
Nov 02, 2021 | 26.70 | 26.70 | 26.69 | 26.69 | 542 | -0.13(-0.48%) |
Nov 01, 2021 | 26.77 | 26.82 | 26.77 | 26.82 | 3,981 | +0.22(+0.83%) |
Oct 29, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 142 | -0.12(-0.45%) |
Oct 28, 2021 | 26.72 | 26.72 | 26.72 | 26.72 | 50 | +0.15(+0.58%) |
Oct 27, 2021 | 26.70 | 26.72 | 26.57 | 26.57 | 1,722 | -0.15(-0.55%) |
Oct 26, 2021 | 26.84 | 26.72 | 26.72 | 0 | +0.03(+0.13%) | |
Oct 25, 2021 | 26.69 | 26.70 | 26.68 | 26.68 | 750 | +0.10(+0.37%) |
Oct 22, 2021 | 26.59 | 26.59 | 26.56 | 26.59 | 672 | +0.10(+0.38%) |
Oct 21, 2021 | 26.56 | 26.56 | 26.46 | 26.48 | 435 | -0.18(-0.66%) |
Oct 20, 2021 | 26.68 | 26.72 | 26.66 | 26.66 | 42,302 | -0.00(-0.01%) |
Oct 19, 2021 | 26.65 | 26.68 | 26.63 | 26.66 | 4,579 | +0.19(+0.72%) |
Oct 18, 2021 | 26.41 | 26.47 | 26.41 | 26.47 | 159 | -0.11(-0.43%) |
Oct 15, 2021 | 26.60 | 26.65 | 26.58 | 26.59 | 2,164 | +0.20(+0.76%) |
Oct 14, 2021 | 26.33 | 26.39 | 26.33 | 26.39 | 3,435 | +0.26(+0.99%) |
Oct 13, 2021 | 26.15 | 26.15 | 26.12 | 26.13 | 2,652 | +0.18(+0.68%) |
Oct 12, 2021 | 25.99 | 25.99 | 25.95 | 25.95 | 459 | +0.08(+0.30%) |
Oct 11, 2021 | 25.94 | 25.95 | 25.88 | 25.88 | 635 | -0.03(-0.11%) |
Oct 08, 2021 | 25.98 | 25.99 | 25.85 | 25.91 | 6,387 | -0.07(-0.27%) |
Oct 07, 2021 | 26.12 | 26.13 | 25.97 | 25.97 | 1,794 | +0.18(+0.71%) |
Oct 06, 2021 | 25.71 | 25.79 | 25.64 | 25.79 | 289 | -0.27(-1.03%) |
Oct 05, 2021 | 25.95 | 26.14 | 25.95 | 26.06 | 735 | +0.25(+0.97%) |
Oct 04, 2021 | 25.77 | 25.80 | 25.67 | 25.81 | 4,025 | -0.30(-1.16%) |