Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.01 | 23.24 | 22.76 | 22.94 | 26,564 | +0.15(+0.66%) |
Dec 30, 2021 | 22.78 | 23.12 | 22.73 | 22.79 | 17,122 | -0.15(-0.65%) |
Dec 29, 2021 | 22.56 | 23.10 | 22.28 | 22.94 | 13,158 | +0.27(+1.20%) |
Dec 28, 2021 | 22.84 | 22.92 | 22.64 | 22.67 | 14,706 | -0.25(-1.11%) |
Dec 27, 2021 | 22.90 | 23.19 | 22.79 | 22.92 | 21,068 | -0.03(-0.11%) |
Dec 23, 2021 | 22.70 | 23.27 | 22.70 | 22.95 | 13,948 | +0.18(+0.81%) |
Dec 22, 2021 | 22.44 | 22.84 | 22.34 | 22.77 | 23,182 | +0.21(+0.93%) |
Dec 21, 2021 | 22.22 | 22.72 | 22.22 | 22.56 | 21,815 | +0.33(+1.50%) |
Dec 20, 2021 | 22.23 | 22.34 | 21.70 | 22.22 | 30,262 | -0.30(-1.33%) |
Dec 17, 2021 | 22.51 | 22.65 | 21.96 | 22.52 | 72,370 | -0.01(-0.04%) |
Dec 16, 2021 | 22.40 | 22.67 | 22.03 | 22.53 | 35,055 | +0.14(+0.63%) |
Dec 15, 2021 | 21.98 | 22.40 | 21.95 | 22.39 | 35,977 | +0.47(+2.16%) |
Dec 14, 2021 | 21.69 | 22.37 | 21.54 | 21.91 | 38,062 | -0.12(-0.56%) |
Dec 13, 2021 | 22.25 | 22.60 | 21.91 | 22.04 | 19,727 | -0.18(-0.83%) |
Dec 10, 2021 | 22.61 | 22.61 | 21.83 | 22.22 | 55,576 | -0.10(-0.43%) |
Dec 09, 2021 | 22.42 | 22.72 | 22.24 | 22.32 | 12,447 | -0.27(-1.21%) |
Dec 08, 2021 | 22.76 | 22.83 | 22.16 | 22.59 | 14,339 | -0.11(-0.46%) |
Dec 07, 2021 | 22.49 | 23.03 | 22.10 | 22.70 | 18,091 | +0.44(+1.97%) |
Dec 06, 2021 | 22.39 | 22.68 | 22.08 | 22.26 | 29,641 | +0.16(+0.72%) |
Dec 03, 2021 | 22.53 | 22.58 | 21.96 | 22.10 | 14,671 | -0.29(-1.29%) |
Dec 02, 2021 | 22.25 | 22.43 | 21.97 | 22.39 | 14,684 | +0.47(+2.16%) |
Dec 01, 2021 | 22.12 | 22.42 | 21.79 | 21.91 | 21,766 | +0.18(+0.85%) |
Nov 30, 2021 | 21.86 | 22.19 | 21.57 | 21.73 | 38,079 | -0.27(-1.24%) |
Nov 29, 2021 | 22.91 | 22.91 | 21.97 | 22.00 | 60,439 | -0.67(-2.94%) |
Nov 26, 2021 | 22.88 | 23.10 | 22.41 | 22.67 | 26,003 | -0.76(-3.22%) |
Nov 24, 2021 | 23.45 | 23.45 | 22.84 | 23.42 | 41,079 | -0.34(-1.44%) |
Nov 23, 2021 | 23.64 | 23.77 | 23.33 | 23.77 | 15,463 | +0.40(+1.69%) |
Nov 22, 2021 | 23.64 | 24.06 | 23.37 | 23.37 | 17,682 | +0.02(+0.08%) |
Nov 19, 2021 | 23.43 | 23.68 | 23.27 | 23.35 | 14,454 | -0.27(-1.15%) |
Nov 18, 2021 | 23.24 | 23.80 | 23.31 | 23.63 | 20,152 | +0.35(+1.51%) |
Nov 17, 2021 | 23.25 | 23.41 | 22.89 | 23.28 | 16,177 | -0.09(-0.38%) |
Nov 16, 2021 | 23.92 | 23.92 | 23.34 | 23.36 | 18,102 | -0.65(-2.71%) |
Nov 15, 2021 | 24.37 | 24.45 | 23.76 | 24.01 | 19,874 | -0.16(-0.65%) |
Nov 12, 2021 | 24.58 | 24.58 | 23.84 | 24.17 | 48,834 | -0.21(-0.86%) |
Nov 11, 2021 | 23.88 | 24.40 | 23.73 | 24.38 | 14,679 | +0.50(+2.10%) |
Nov 10, 2021 | 23.88 | 23.88 | 27,720 | +0.04(+0.18%) | ||
Nov 09, 2021 | 23.54 | 24.01 | 23.47 | 23.84 | 18,487 | +0.31(+1.31%) |
Nov 08, 2021 | 23.50 | 23.67 | 23.36 | 23.53 | 25,353 | +0.09(+0.37%) |
Nov 05, 2021 | 23.39 | 23.45 | 23.12 | 23.44 | 39,700 | +0.11(+0.49%) |
Nov 04, 2021 | 23.14 | 23.33 | 22.85 | 23.33 | 21,278 | -0.24(-1.01%) |
Nov 03, 2021 | 22.77 | 23.65 | 22.65 | 23.57 | 26,805 | +0.69(+2.99%) |
Nov 02, 2021 | 23.04 | 23.04 | 22.71 | 22.88 | 15,360 | -0.04(-0.19%) |
Nov 01, 2021 | 22.44 | 23.05 | 22.41 | 22.92 | 17,971 | +0.52(+2.31%) |
Oct 29, 2021 | 22.50 | 22.53 | 22.28 | 22.41 | 13,572 | -0.05(-0.23%) |
Oct 28, 2021 | 22.65 | 22.65 | 22.15 | 22.46 | 20,226 | +0.22(+0.98%) |
Oct 27, 2021 | 22.64 | 22.50 | 22.19 | 22.24 | 21,150 | -0.52(-2.29%) |
Oct 26, 2021 | 22.84 | 23.03 | 22.76 | 23,560 | -0.01(-0.04%) | |
Oct 25, 2021 | 22.36 | 22.77 | 22.12 | 22.77 | 31,119 | +0.51(+2.30%) |
Oct 22, 2021 | 22.11 | 22.44 | 22.11 | 22.26 | 28,139 | +0.09(+0.39%) |
Oct 21, 2021 | 22.86 | 22.94 | 21.90 | 22.17 | 44,326 | -0.66(-2.89%) |
Oct 20, 2021 | 22.55 | 22.96 | 22.16 | 22.83 | 11,528 | +0.42(+1.86%) |
Oct 19, 2021 | 22.46 | 22.68 | 21.92 | 22.42 | 12,163 | -0.05(-0.23%) |
Oct 18, 2021 | 22.61 | 22.92 | 22.43 | 22.47 | 16,773 | -0.26(-1.15%) |
Oct 15, 2021 | 23.10 | 23.10 | 22.67 | 22.73 | 32,062 | -0.03(-0.11%) |
Oct 14, 2021 | 22.59 | 22.82 | 22.32 | 22.75 | 31,219 | +0.21(+0.92%) |
Oct 13, 2021 | 22.20 | 22.55 | 22.20 | 22.55 | 11,529 | +0.14(+0.62%) |
Oct 12, 2021 | 22.52 | 22.52 | 22.27 | 22.41 | 8,561 | +0.06(+0.27%) |
Oct 11, 2021 | 22.82 | 22.82 | 22.32 | 22.35 | 8,035 | -0.17(-0.77%) |
Oct 08, 2021 | 22.83 | 22.96 | 22.25 | 22.52 | 32,841 | -0.20(-0.88%) |
Oct 07, 2021 | 22.48 | 22.97 | 22.12 | 22.72 | 20,393 | +0.45(+2.03%) |
Oct 06, 2021 | 22.40 | 22.57 | 22.06 | 22.27 | 19,824 | -0.32(-1.42%) |
Oct 05, 2021 | 22.02 | 22.61 | 22.02 | 22.59 | 31,333 | +0.56(+2.52%) |
Oct 04, 2021 | 22.41 | 22.56 | 21.99 | 22.03 | 34,746 | -0.30(-1.32%) |