Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2021 | 25.50 | 25.50 | 25.50 | 84 | +0.04(+0.16%) | |
Dec 29, 2021 | 25.45 | 25.58 | 25.45 | 25.46 | 4,219 | -0.05(-0.20%) |
Dec 28, 2021 | 25.54 | 25.55 | 25.46 | 25.51 | 1,851 | +0.01(+0.04%) |
Dec 27, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 156 | -0.12(-0.47%) |
Dec 23, 2021 | 25.61 | 25.62 | 25.53 | 25.62 | 6,357 | +0.02(+0.08%) |
Dec 22, 2021 | 25.60 | 25.61 | 25.60 | 25.60 | 1,409 | +0.10(+0.39%) |
Dec 21, 2021 | 25.51 | 25.52 | 25.42 | 25.50 | 7,157 | +0.05(+0.20%) |
Dec 20, 2021 | 25.35 | 25.45 | 25.30 | 25.45 | 6,855 | +0.10(+0.39%) |
Dec 17, 2021 | 25.44 | 25.45 | 25.27 | 25.35 | 9,135 | -0.14(-0.55%) |
Dec 16, 2021 | 25.57 | 25.57 | 25.47 | 25.49 | 1,114 | +0.04(+0.16%) |
Dec 15, 2021 | 25.43 | 25.45 | 25.26 | 25.45 | 1,374 | -0.04(-0.17%) |
Dec 14, 2021 | 25.60 | 25.60 | 25.49 | 25.49 | 1,550 | -0.42(-1.61%) |
Dec 13, 2021 | 26.02 | 26.15 | 25.91 | 25.91 | 11,003 | -0.15(-0.56%) |
Dec 10, 2021 | 26.10 | 26.15 | 26.00 | 26.06 | 7,703 | +0.03(+0.11%) |
Dec 09, 2021 | 26.00 | 26.07 | 25.80 | 26.03 | 9,867 | +0.20(+0.77%) |
Dec 08, 2021 | 25.85 | 25.88 | 25.55 | 25.83 | 5,636 | -0.02(-0.08%) |
Dec 07, 2021 | 26.10 | 26.10 | 25.85 | 25.85 | 1,960 | -0.15(-0.58%) |
Dec 06, 2021 | 25.95 | 26.00 | 25.60 | 26.00 | 4,916 | +0.31(+1.21%) |
Dec 03, 2021 | 25.62 | 25.69 | 25.62 | 25.69 | 909 | +0.16(+0.63%) |
Dec 01, 2021 | 25.53 | 25.53 | 25.53 | 167 | -0.06(-0.23%) | |
Nov 30, 2021 | 25.69 | 25.69 | 25.69 | 25.59 | 3,304 | -0.10(-0.39%) |
Nov 29, 2021 | 25.50 | 25.69 | 25.40 | 25.69 | 6,132 | +0.09(+0.36%) |
Nov 26, 2021 | 25.54 | 25.60 | 25.44 | 25.60 | 1,503 | +0.05(+0.19%) |
Nov 24, 2021 | 25.65 | 25.65 | 25.55 | 25.55 | 23,413 | +0.01(+0.04%) |
Nov 23, 2021 | 25.58 | 25.65 | 25.54 | 25.54 | 2,777 | -0.14(-0.55%) |
Nov 22, 2021 | 25.61 | 25.68 | 25.42 | 25.68 | 2,250 | +0.07(+0.28%) |
Nov 19, 2021 | 25.50 | 25.67 | 25.30 | 25.61 | 11,606 | +0.21(+0.82%) |
Nov 18, 2021 | 25.75 | 25.55 | 25.25 | 25.40 | 13,535 | -0.26(-1.01%) |
Nov 17, 2021 | 25.82 | 25.88 | 25.66 | 25.66 | 7,000 | -0.19(-0.74%) |
Nov 16, 2021 | 25.75 | 26.01 | 25.75 | 25.85 | 10,541 | +0.10(+0.39%) |
Nov 15, 2021 | 25.67 | 25.76 | 25.67 | 25.75 | 1,926 | +0.03(+0.12%) |
Nov 12, 2021 | 25.78 | 25.78 | 25.72 | 25.72 | 991 | +0.02(+0.08%) |
Nov 11, 2021 | 25.80 | 25.80 | 25.67 | 25.70 | 3,772 | -0.03(-0.12%) |
Nov 10, 2021 | 25.75 | 25.68 | 25.73 | 34,663 | -0.02(-0.08%) | |
Nov 09, 2021 | 25.83 | 25.83 | 25.75 | 25.75 | 301 | -0.08(-0.31%) |
Nov 08, 2021 | 25.83 | 25.83 | 25.81 | 25.83 | 919 | +0.08(+0.30%) |
Nov 05, 2021 | 25.75 | 25.82 | 25.75 | 25.75 | 4,088 | +0.05(+0.20%) |
Nov 04, 2021 | 25.77 | 25.77 | 25.70 | 25.70 | 19,987 | -0.05(-0.19%) |
Nov 03, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 505 | +0.00(+0.00%) |
Nov 02, 2021 | 25.70 | 25.80 | 25.68 | 25.75 | 8,642 | +0.00(+0.00%) |
Nov 01, 2021 | 25.89 | 25.89 | 25.75 | 25.75 | 5,670 | -0.04(-0.16%) |
Oct 29, 2021 | 25.82 | 25.82 | 25.75 | 25.79 | 32,764 | -0.01(-0.04%) |
Oct 26, 2021 | 25.80 | 25.80 | 25.80 | 101 | -0.05(-0.19%) | |
Oct 25, 2021 | 25.73 | 25.91 | 25.73 | 25.85 | 1,468 | +0.12(+0.47%) |
Oct 22, 2021 | 25.73 | 25.73 | 25.70 | 25.73 | 5,739 | -0.09(-0.35%) |
Oct 21, 2021 | 26.01 | 26.01 | 25.82 | 25.82 | 4,093 | -0.17(-0.65%) |
Oct 20, 2021 | 25.97 | 26.00 | 25.84 | 25.99 | 3,021 | -0.24(-0.91%) |
Oct 19, 2021 | 26.07 | 26.23 | 25.95 | 26.23 | 1,300 | +0.12(+0.46%) |
Oct 18, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 139 | +0.20(+0.77%) |
Oct 15, 2021 | 26.00 | 26.00 | 25.91 | 25.91 | 604 | +0.00(+0.00%) |
Oct 14, 2021 | 26.00 | 26.00 | 25.91 | 25.91 | 977 | +0.05(+0.19%) |
Oct 13, 2021 | 25.97 | 25.97 | 25.75 | 25.86 | 4,864 | -0.20(-0.75%) |
Oct 12, 2021 | 26.38 | 26.43 | 26.05 | 26.06 | 1,472 | +0.01(+0.02%) |
Oct 11, 2021 | 26.42 | 26.42 | 26.04 | 26.05 | 2,817 | +0.11(+0.42%) |
Oct 08, 2021 | 26.00 | 26.03 | 25.94 | 25.94 | 1,000 | +0.04(+0.15%) |
Oct 07, 2021 | 26.02 | 26.02 | 25.60 | 25.90 | 4,328 | -0.20(-0.77%) |
Oct 06, 2021 | 26.07 | 26.10 | 26.06 | 26.10 | 1,107 | +0.00(+0.00%) |
Oct 05, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.00(+0.00%) |
Oct 04, 2021 | 26.12 | 26.23 | 26.02 | 26.10 | 3,138 | -0.05(-0.19%) |