Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.80 | 25.20 | 24.74 | 24.74 | 633 | +0.20(+0.80%) |
Dec 30, 2021 | 24.58 | 24.58 | 24.54 | 24.54 | 352 | -0.03(-0.13%) |
Dec 29, 2021 | 24.61 | 24.61 | 24.58 | 24.58 | 259 | -0.11(-0.44%) |
Dec 28, 2021 | 24.90 | 24.90 | 24.65 | 24.68 | 619 | -0.19(-0.76%) |
Dec 27, 2021 | 25.59 | 25.59 | 24.61 | 24.87 | 5,290 | +0.31(+1.28%) |
Dec 23, 2021 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.11(+0.45%) |
Dec 22, 2021 | 24.53 | 24.53 | 24.41 | 24.45 | 442 | +0.45(+1.88%) |
Dec 21, 2021 | 24.03 | 24.15 | 23.94 | 24.00 | 2,345 | +0.51(+2.16%) |
Dec 20, 2021 | 23.49 | 23.49 | 23.49 | 23.49 | 10 | -0.29(-1.24%) |
Dec 17, 2021 | 23.78 | 23.78 | 23.78 | 23.78 | 105 | -0.07(-0.29%) |
Dec 16, 2021 | 23.58 | 23.85 | 23.58 | 23.85 | 745 | +0.75(+3.23%) |
Dec 15, 2021 | 22.93 | 23.11 | 22.93 | 23.11 | 640 | -0.29(-1.23%) |
Dec 14, 2021 | 23.28 | 23.44 | 23.27 | 23.39 | 3,624 | -0.18(-0.76%) |
Dec 13, 2021 | 24.85 | 24.85 | 23.57 | 23.57 | 530 | +0.15(+0.62%) |
Dec 10, 2021 | 23.49 | 23.79 | 23.43 | 23.43 | 3,496 | -0.03(-0.14%) |
Dec 09, 2021 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.26(-1.11%) |
Dec 08, 2021 | 23.68 | 23.73 | 23.68 | 23.73 | 107 | +0.21(+0.91%) |
Dec 07, 2021 | 23.35 | 23.51 | 23.35 | 23.51 | 423 | +0.30(+1.30%) |
Dec 06, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 26 | -0.07(-0.31%) |
Dec 03, 2021 | 23.13 | 23.28 | 23.13 | 23.28 | 846 | +0.13(+0.56%) |
Dec 02, 2021 | 23.38 | 23.38 | 23.11 | 23.15 | 1,274 | -0.04(-0.16%) |
Dec 01, 2021 | 23.19 | 23.19 | 23.19 | 23.19 | 52 | -0.08(-0.35%) |
Nov 30, 2021 | 23.27 | 23.27 | 23.27 | 23.27 | 26 | -0.23(-0.98%) |
Nov 29, 2021 | 23.36 | 23.50 | 23.36 | 23.50 | 234 | +0.27(+1.16%) |
Nov 26, 2021 | 23.64 | 24.18 | 23.23 | 23.23 | 895 | -0.95(-3.93%) |
Nov 24, 2021 | 24.18 | 24.18 | 24.18 | 24.18 | 105 | +0.29(+1.20%) |
Nov 23, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.10(-0.44%) |
Nov 22, 2021 | 23.73 | 24.00 | 23.73 | 24.00 | 423 | +0.27(+1.12%) |
Nov 19, 2021 | 23.59 | 23.73 | 23.59 | 23.73 | 530 | +0.53(+2.30%) |
Nov 18, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.17(+0.76%) |
Nov 17, 2021 | 23.38 | 23.38 | 23.03 | 23.03 | 1,910 | -0.15(-0.63%) |
Nov 16, 2021 | 23.22 | 23.22 | 23.17 | 23.17 | 105 | -0.43(-1.82%) |
Nov 15, 2021 | 24.09 | 24.09 | 23.60 | 23.60 | 721 | -0.25(-1.03%) |
Nov 12, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 105 | +0.05(+0.19%) |
Nov 11, 2021 | 23.64 | 23.81 | 23.64 | 23.80 | 900 | +0.61(+2.61%) |
Nov 10, 2021 | 23.46 | 23.20 | 23.20 | 0 | -0.06(-0.24%) | |
Nov 09, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 45 | -0.27(-1.16%) |
Nov 08, 2021 | 23.27 | 23.91 | 23.27 | 23.53 | 913 | +0.44(+1.92%) |
Nov 05, 2021 | 23.08 | 23.08 | 23.08 | 23.08 | 146 | +0.03(+0.12%) |
Nov 04, 2021 | 23.44 | 23.44 | 23.05 | 23.05 | 5,832 | -0.48(-2.03%) |
Nov 03, 2021 | 23.60 | 23.60 | 23.53 | 23.53 | 758 | -0.12(-0.52%) |
Nov 02, 2021 | 23.72 | 23.72 | 23.65 | 23.65 | 376 | -0.23(-0.94%) |
Nov 01, 2021 | 23.82 | 23.88 | 23.82 | 23.88 | 159 | -0.06(-0.27%) |
Oct 29, 2021 | 23.89 | 23.94 | 23.89 | 23.94 | 152 | -0.04(-0.19%) |
Oct 28, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 76 | +0.32(+1.36%) |
Oct 27, 2021 | 23.67 | 23.67 | 23.67 | 23.67 | 63 | -0.90(-3.66%) |
Oct 26, 2021 | 24.54 | 24.57 | 24.57 | 220 | -0.24(-0.98%) | |
Oct 25, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 29 | +0.18(+0.75%) |
Oct 22, 2021 | 24.84 | 24.84 | 24.62 | 24.62 | 334 | -0.21(-0.84%) |
Oct 21, 2021 | 25.01 | 25.01 | 24.83 | 24.83 | 754 | -1.38(-5.26%) |
Oct 20, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 120 | +0.46(+1.77%) |
Oct 19, 2021 | 26.03 | 26.78 | 25.75 | 25.75 | 3,162 | -0.42(-1.59%) |
Oct 18, 2021 | 26.95 | 26.95 | 26.15 | 26.17 | 951 | -0.36(-1.35%) |
Oct 15, 2021 | 26.29 | 26.53 | 26.11 | 26.53 | 990 | +1.01(+3.95%) |
Oct 14, 2021 | 25.52 | 25.52 | 25.52 | 25.52 | 84 | +0.65(+2.63%) |
Oct 13, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 63 | +0.54(+2.21%) |
Oct 12, 2021 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.02(+0.08%) |
Oct 11, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 27 | +0.42(+1.77%) |
Oct 08, 2021 | 23.84 | 23.89 | 23.84 | 23.89 | 211 | +0.39(+1.65%) |
Oct 07, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.35(+1.50%) |
Oct 06, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | -0.15(-0.63%) |
Oct 05, 2021 | 23.29 | 23.30 | 23.27 | 23.30 | 420 | -0.03(-0.13%) |
Oct 04, 2021 | 23.35 | 23.35 | 23.33 | 23.33 | 211 | +0.21(+0.90%) |