Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.15 | 25.51 | 24.99 | 25.26 | 502,654 | +0.07(+0.27%) |
Dec 30, 2021 | 25.30 | 25.49 | 25.19 | 25.19 | 371,355 | -0.04(-0.15%) |
Dec 29, 2021 | 25.11 | 25.30 | 24.96 | 25.23 | 327,185 | +0.15(+0.58%) |
Dec 28, 2021 | 25.12 | 25.32 | 24.86 | 25.08 | 368,161 | -0.09(-0.35%) |
Dec 27, 2021 | 24.72 | 25.21 | 24.66 | 25.17 | 410,161 | +0.35(+1.42%) |
Dec 23, 2021 | 24.94 | 25.11 | 24.78 | 24.82 | 300,668 | -0.12(-0.47%) |
Dec 22, 2021 | 24.62 | 24.98 | 24.62 | 24.94 | 400,879 | +0.22(+0.91%) |
Dec 21, 2021 | 24.66 | 25.07 | 24.54 | 24.71 | 390,350 | +0.21(+0.88%) |
Dec 20, 2021 | 24.35 | 24.60 | 23.89 | 24.50 | 592,013 | -0.04(-0.16%) |
Dec 17, 2021 | 24.80 | 24.99 | 24.54 | 24.54 | 2,734,411 | -0.29(-1.17%) |
Dec 16, 2021 | 25.07 | 25.13 | 24.56 | 24.83 | 561,168 | -0.16(-0.62%) |
Dec 15, 2021 | 24.57 | 25.01 | 24.40 | 24.98 | 686,905 | +0.43(+1.74%) |
Dec 14, 2021 | 24.75 | 24.82 | 24.46 | 24.55 | 773,886 | -0.18(-0.75%) |
Dec 13, 2021 | 24.64 | 24.97 | 24.19 | 24.74 | 597,967 | +0.11(+0.43%) |
Dec 10, 2021 | 24.71 | 24.71 | 24.51 | 24.63 | 477,612 | -0.04(-0.16%) |
Dec 09, 2021 | 24.75 | 24.78 | 24.57 | 24.67 | 415,695 | -0.33(-1.32%) |
Dec 08, 2021 | 24.82 | 25.13 | 24.69 | 25.00 | 312,949 | +0.16(+0.66%) |
Dec 07, 2021 | 25.09 | 25.09 | 24.72 | 24.84 | 289,670 | -0.11(-0.43%) |
Dec 06, 2021 | 24.77 | 25.31 | 24.75 | 24.94 | 527,277 | +0.37(+1.50%) |
Dec 03, 2021 | 24.62 | 24.85 | 24.32 | 24.57 | 549,485 | +0.00(+0.00%) |
Dec 02, 2021 | 24.14 | 24.84 | 24.10 | 24.57 | 462,451 | +0.54(+2.26%) |
Dec 01, 2021 | 24.86 | 25.00 | 24.02 | 24.03 | 602,415 | -0.43(-1.75%) |
Nov 30, 2021 | 24.56 | 24.74 | 24.39 | 24.46 | 698,277 | -0.40(-1.60%) |
Nov 29, 2021 | 24.93 | 25.07 | 24.55 | 24.86 | 717,265 | +0.16(+0.63%) |
Nov 26, 2021 | 24.52 | 24.91 | 24.33 | 24.70 | 531,055 | -0.50(-2.00%) |
Nov 24, 2021 | 24.85 | 25.23 | 24.77 | 25.21 | 238,627 | +0.36(+1.45%) |
Nov 23, 2021 | 24.93 | 25.09 | 24.84 | 24.85 | 261,257 | -0.04(-0.16%) |
Nov 22, 2021 | 24.90 | 25.37 | 24.60 | 24.88 | 322,025 | -0.08(-0.31%) |
Nov 19, 2021 | 25.02 | 25.09 | 24.76 | 24.96 | 275,153 | -0.27(-1.08%) |
Nov 18, 2021 | 25.02 | 25.24 | 25.03 | 25.23 | 451,001 | +0.27(+1.09%) |
Nov 17, 2021 | 24.67 | 24.98 | 24.49 | 24.96 | 389,203 | +0.17(+0.70%) |
Nov 16, 2021 | 25.12 | 25.12 | 24.78 | 24.79 | 323,397 | -0.37(-1.47%) |
Nov 15, 2021 | 24.82 | 25.21 | 24.78 | 25.16 | 354,987 | +0.44(+1.77%) |
Nov 12, 2021 | 24.92 | 25.01 | 24.65 | 24.72 | 303,217 | -0.17(-0.70%) |
Nov 11, 2021 | 25.05 | 25.05 | 24.82 | 24.89 | 336,417 | -0.16(-0.66%) |
Nov 10, 2021 | 24.98 | 25.06 | 340,021 | -0.07(-0.27%) | ||
Nov 09, 2021 | 25.05 | 25.22 | 24.99 | 25.13 | 302,083 | +0.08(+0.31%) |
Nov 08, 2021 | 25.30 | 25.30 | 24.89 | 25.05 | 343,009 | -0.17(-0.69%) |
Nov 05, 2021 | 25.14 | 25.64 | 25.09 | 25.22 | 566,683 | +0.45(+1.80%) |
Nov 04, 2021 | 25.13 | 25.26 | 24.61 | 24.78 | 484,412 | -0.35(-1.39%) |
Nov 03, 2021 | 24.53 | 25.34 | 24.53 | 25.13 | 601,458 | +0.50(+2.01%) |
Nov 02, 2021 | 24.93 | 25.00 | 24.55 | 24.63 | 516,134 | -0.10(-0.39%) |
Nov 01, 2021 | 24.61 | 24.96 | 24.43 | 24.73 | 824,488 | +0.13(+0.51%) |
Oct 29, 2021 | 24.51 | 25.19 | 24.51 | 24.60 | 684,353 | -0.27(-1.09%) |
Oct 28, 2021 | 24.60 | 24.88 | 24.48 | 24.88 | 301,057 | +0.37(+1.50%) |
Oct 27, 2021 | 24.41 | 24.62 | 24.24 | 24.51 | 671,318 | +0.10(+0.40%) |
Oct 26, 2021 | 24.31 | 24.41 | 553,889 | +0.04(+0.16%) | ||
Oct 25, 2021 | 24.48 | 24.50 | 24.23 | 24.37 | 384,122 | -0.11(-0.44%) |
Oct 22, 2021 | 24.51 | 24.61 | 24.39 | 24.48 | 402,141 | -0.01(-0.04%) |
Oct 21, 2021 | 24.81 | 24.98 | 24.36 | 24.49 | 420,581 | -0.34(-1.37%) |
Oct 20, 2021 | 24.55 | 24.90 | 24.41 | 24.83 | 520,426 | +0.34(+1.39%) |
Oct 19, 2021 | 24.71 | 24.72 | 24.47 | 24.49 | 242,639 | -0.21(-0.86%) |
Oct 18, 2021 | 24.65 | 24.85 | 24.49 | 24.70 | 449,146 | -0.08(-0.31%) |
Oct 15, 2021 | 25.34 | 25.38 | 24.75 | 24.78 | 411,245 | -0.31(-1.24%) |
Oct 14, 2021 | 25.15 | 25.41 | 25.06 | 25.09 | 355,166 | +0.14(+0.54%) |
Oct 13, 2021 | 24.77 | 24.96 | 24.46 | 24.95 | 335,940 | +0.13(+0.51%) |
Oct 12, 2021 | 24.68 | 25.06 | 24.59 | 24.83 | 373,311 | +0.16(+0.67%) |
Oct 11, 2021 | 24.65 | 24.75 | 24.50 | 24.66 | 491,089 | -0.02(-0.08%) |
Oct 08, 2021 | 24.83 | 24.93 | 24.68 | 24.68 | 254,468 | -0.15(-0.59%) |
Oct 07, 2021 | 25.13 | 25.26 | 24.76 | 24.83 | 448,327 | -0.25(-1.01%) |
Oct 06, 2021 | 24.76 | 25.09 | 24.30 | 25.08 | 394,292 | +0.17(+0.70%) |
Oct 05, 2021 | 24.99 | 24.99 | 24.60 | 24.90 | 462,958 | -0.06(-0.23%) |
Oct 04, 2021 | 24.84 | 25.01 | 24.77 | 24.96 | 338,733 | +0.16(+0.63%) |