Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.00 | 24.64 | 24.00 | 24.56 | 24,469 | +0.19(+0.79%) |
Dec 30, 2021 | 24.50 | 24.57 | 24.34 | 24.37 | 28,786 | +0.12(+0.49%) |
Dec 29, 2021 | 24.23 | 24.49 | 24.15 | 24.25 | 54,327 | -0.11(-0.45%) |
Dec 28, 2021 | 24.40 | 24.59 | 24.00 | 24.36 | 30,890 | +0.18(+0.77%) |
Dec 27, 2021 | 23.51 | 24.26 | 23.51 | 24.18 | 45,959 | +0.37(+1.53%) |
Dec 23, 2021 | 23.84 | 23.95 | 23.71 | 23.81 | 45,482 | +0.06(+0.24%) |
Dec 22, 2021 | 23.61 | 23.82 | 23.55 | 23.75 | 50,199 | +0.53(+2.29%) |
Dec 21, 2021 | 23.18 | 23.26 | 23.07 | 23.22 | 70,301 | +0.22(+0.96%) |
Dec 20, 2021 | 22.91 | 23.23 | 22.82 | 23.00 | 52,107 | +0.06(+0.26%) |
Dec 17, 2021 | 22.94 | 23.19 | 22.79 | 22.94 | 35,779 | +0.25(+1.10%) |
Dec 16, 2021 | 23.07 | 23.07 | 22.50 | 22.69 | 45,375 | -0.43(-1.86%) |
Dec 15, 2021 | 22.94 | 23.12 | 22.70 | 23.12 | 38,288 | +0.01(+0.04%) |
Dec 14, 2021 | 23.19 | 23.27 | 22.80 | 23.11 | 68,704 | -0.23(-0.99%) |
Dec 13, 2021 | 23.03 | 23.63 | 23.02 | 23.34 | 58,008 | -0.83(-3.45%) |
Dec 10, 2021 | 24.18 | 24.20 | 24.03 | 24.17 | 29,984 | +0.11(+0.47%) |
Dec 09, 2021 | 24.27 | 24.27 | 24.00 | 24.06 | 117,892 | -0.34(-1.37%) |
Dec 08, 2021 | 24.40 | 24.43 | 24.28 | 24.39 | 17,502 | -0.11(-0.43%) |
Dec 07, 2021 | 24.62 | 24.70 | 24.46 | 24.50 | 34,102 | +0.24(+0.99%) |
Dec 06, 2021 | 23.95 | 24.40 | 23.89 | 24.26 | 70,902 | +1.01(+4.34%) |
Dec 03, 2021 | 23.13 | 23.35 | 23.05 | 23.25 | 33,683 | -0.34(-1.44%) |
Dec 02, 2021 | 23.42 | 23.62 | 23.33 | 23.59 | 64,894 | +0.52(+2.25%) |
Dec 01, 2021 | 23.32 | 23.68 | 23.07 | 23.07 | 54,368 | -0.32(-1.37%) |
Nov 30, 2021 | 23.67 | 23.80 | 23.59 | 23.39 | 62,024 | -0.61(-2.55%) |
Nov 29, 2021 | 23.95 | 24.29 | 23.82 | 24.00 | 41,227 | +0.18(+0.77%) |
Nov 26, 2021 | 24.26 | 24.34 | 23.75 | 23.82 | 28,458 | -1.64(-6.44%) |
Nov 24, 2021 | 25.08 | 25.46 | 25.08 | 25.46 | 33,858 | +0.01(+0.02%) |
Nov 23, 2021 | 25.74 | 25.74 | 25.29 | 25.45 | 28,807 | -0.14(-0.53%) |
Nov 22, 2021 | 26.00 | 26.00 | 25.56 | 25.59 | 26,415 | -0.41(-1.58%) |
Nov 19, 2021 | 26.02 | 26.05 | 25.94 | 26.00 | 29,882 | -0.35(-1.33%) |
Nov 18, 2021 | 26.16 | 26.41 | 26.35 | 26.35 | 31,800 | +0.38(+1.46%) |
Nov 17, 2021 | 26.26 | 26.26 | 25.86 | 25.97 | 28,062 | -0.40(-1.52%) |
Nov 16, 2021 | 26.18 | 26.50 | 26.18 | 26.37 | 20,383 | +0.22(+0.84%) |
Nov 15, 2021 | 26.40 | 26.51 | 26.14 | 26.15 | 20,315 | +0.13(+0.50%) |
Nov 12, 2021 | 25.82 | 26.08 | 25.82 | 26.02 | 23,547 | +1.12(+4.49%) |
Nov 11, 2021 | 24.95 | 25.09 | 24.87 | 24.90 | 35,137 | -1.54(-5.82%) |
Nov 10, 2021 | 26.26 | 26.44 | 21,815 | -0.48(-1.79%) | ||
Nov 09, 2021 | 27.18 | 27.18 | 26.91 | 26.92 | 13,977 | -0.08(-0.29%) |
Nov 08, 2021 | 27.19 | 27.19 | 26.97 | 27.00 | 32,621 | -0.11(-0.41%) |
Nov 05, 2021 | 26.98 | 27.16 | 26.93 | 27.11 | 21,933 | +0.57(+2.15%) |
Nov 04, 2021 | 26.35 | 26.54 | 26.30 | 26.54 | 11,970 | +0.03(+0.10%) |
Nov 03, 2021 | 26.12 | 26.55 | 26.06 | 26.51 | 18,908 | +0.61(+2.36%) |
Nov 02, 2021 | 26.03 | 26.06 | 25.90 | 25.90 | 19,630 | -0.74(-2.76%) |
Nov 01, 2021 | 26.52 | 26.64 | 26.48 | 26.64 | 17,096 | +0.19(+0.72%) |
Oct 29, 2021 | 26.33 | 26.70 | 26.31 | 26.45 | 26,841 | -0.19(-0.71%) |
Oct 28, 2021 | 26.22 | 26.68 | 26.22 | 26.64 | 13,916 | +0.62(+2.38%) |
Oct 27, 2021 | 25.95 | 26.09 | 25.91 | 26.02 | 17,243 | -0.14(-0.54%) |
Oct 26, 2021 | 26.41 | 26.16 | 15,373 | +0.12(+0.46%) | ||
Oct 25, 2021 | 26.00 | 26.57 | 25.93 | 26.04 | 22,023 | -0.16(-0.61%) |
Oct 22, 2021 | 26.13 | 26.22 | 26.07 | 26.20 | 26,504 | +0.21(+0.81%) |
Oct 21, 2021 | 25.79 | 26.05 | 25.77 | 25.99 | 15,537 | +0.15(+0.59%) |
Oct 20, 2021 | 25.66 | 25.89 | 25.65 | 25.84 | 23,495 | +0.60(+2.37%) |
Oct 19, 2021 | 25.31 | 25.38 | 25.19 | 25.24 | 50,350 | +0.06(+0.24%) |
Oct 18, 2021 | 25.15 | 25.22 | 25.05 | 25.18 | 54,062 | -0.55(-2.14%) |
Oct 15, 2021 | 25.68 | 25.82 | 25.66 | 25.73 | 24,227 | -0.39(-1.50%) |
Oct 14, 2021 | 26.05 | 26.20 | 26.04 | 26.12 | 22,965 | +0.58(+2.28%) |
Oct 13, 2021 | 24.92 | 25.55 | 24.92 | 25.54 | 18,734 | +0.93(+3.78%) |
Oct 12, 2021 | 24.57 | 24.76 | 24.47 | 24.61 | 31,562 | +0.02(+0.08%) |
Oct 11, 2021 | 24.70 | 24.80 | 24.51 | 24.59 | 22,292 | -0.36(-1.42%) |
Oct 08, 2021 | 25.32 | 25.34 | 24.92 | 24.95 | 26,857 | -0.36(-1.40%) |
Oct 07, 2021 | 25.09 | 25.47 | 25.09 | 25.30 | 36,594 | -0.09(-0.35%) |
Oct 06, 2021 | 25.25 | 25.39 | 25.09 | 25.39 | 19,638 | -0.24(-0.95%) |
Oct 05, 2021 | 25.59 | 25.79 | 25.59 | 25.63 | 25,455 | +0.29(+1.16%) |
Oct 04, 2021 | 25.33 | 25.43 | 25.14 | 25.34 | 30,205 | -0.08(-0.31%) |