Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.17 | 23.19 | 22.48 | 22.54 | 432,992 | -0.64(-2.77%) |
Dec 30, 2021 | 22.97 | 23.50 | 22.97 | 23.18 | 397,414 | +0.36(+1.56%) |
Dec 29, 2021 | 23.55 | 23.62 | 22.57 | 22.82 | 422,957 | -0.87(-3.65%) |
Dec 28, 2021 | 24.10 | 24.46 | 23.65 | 23.69 | 184,953 | -0.54(-2.25%) |
Dec 27, 2021 | 23.67 | 24.34 | 23.57 | 24.23 | 338,800 | +0.70(+2.99%) |
Dec 23, 2021 | 23.24 | 23.81 | 23.24 | 23.53 | 207,507 | +0.15(+0.65%) |
Dec 22, 2021 | 23.40 | 23.76 | 23.10 | 23.38 | 189,806 | +0.04(+0.15%) |
Dec 21, 2021 | 23.42 | 23.76 | 23.16 | 23.34 | 261,400 | +0.11(+0.46%) |
Dec 20, 2021 | 22.82 | 23.30 | 22.49 | 23.24 | 415,389 | +0.01(+0.04%) |
Dec 17, 2021 | 22.95 | 23.46 | 22.40 | 23.23 | 1,826,077 | +0.37(+1.64%) |
Dec 16, 2021 | 23.13 | 23.36 | 22.58 | 22.85 | 446,807 | -0.24(-1.04%) |
Dec 15, 2021 | 23.29 | 23.29 | 22.45 | 23.09 | 582,134 | -0.15(-0.65%) |
Dec 14, 2021 | 23.34 | 24.08 | 23.05 | 23.24 | 566,958 | -0.12(-0.50%) |
Dec 13, 2021 | 22.47 | 23.91 | 22.47 | 23.36 | 449,876 | +0.76(+3.35%) |
Dec 10, 2021 | 23.42 | 23.86 | 22.41 | 22.60 | 543,008 | -0.88(-3.76%) |
Dec 09, 2021 | 24.15 | 24.38 | 23.40 | 23.48 | 275,196 | -0.62(-2.55%) |
Dec 08, 2021 | 24.31 | 24.63 | 24.10 | 24.10 | 174,801 | -0.29(-1.17%) |
Dec 07, 2021 | 24.14 | 24.69 | 24.14 | 24.39 | 201,118 | +0.43(+1.79%) |
Dec 06, 2021 | 24.14 | 24.29 | 23.79 | 23.96 | 316,164 | -0.20(-0.81%) |
Dec 03, 2021 | 23.90 | 24.23 | 23.45 | 24.15 | 348,317 | -0.02(-0.07%) |
Dec 02, 2021 | 24.34 | 24.86 | 23.81 | 24.17 | 249,731 | -0.06(-0.26%) |
Dec 01, 2021 | 24.83 | 25.17 | 24.15 | 24.23 | 316,684 | -0.17(-0.69%) |
Nov 30, 2021 | 25.56 | 25.56 | 24.36 | 24.40 | 386,640 | -1.21(-4.74%) |
Nov 29, 2021 | 25.95 | 26.13 | 24.99 | 25.62 | 264,362 | -0.30(-1.17%) |
Nov 26, 2021 | 24.89 | 25.99 | 24.58 | 25.92 | 386,515 | +0.54(+2.14%) |
Nov 24, 2021 | 25.08 | 25.77 | 24.88 | 25.38 | 240,526 | +0.16(+0.64%) |
Nov 23, 2021 | 25.42 | 25.54 | 24.53 | 25.22 | 531,208 | -0.34(-1.33%) |
Nov 22, 2021 | 26.27 | 26.36 | 25.13 | 25.55 | 468,722 | -0.70(-2.65%) |
Nov 19, 2021 | 26.18 | 26.71 | 26.05 | 26.25 | 386,562 | -0.05(-0.20%) |
Nov 18, 2021 | 25.80 | 26.40 | 26.05 | 26.30 | 327,647 | -0.56(-2.09%) |
Nov 17, 2021 | 27.11 | 27.64 | 26.77 | 26.87 | 231,731 | -0.26(-0.95%) |
Nov 16, 2021 | 26.38 | 27.28 | 26.21 | 27.12 | 213,722 | +0.80(+3.05%) |
Nov 15, 2021 | 26.57 | 26.75 | 26.17 | 26.32 | 229,066 | -0.17(-0.64%) |
Nov 12, 2021 | 26.41 | 26.62 | 26.04 | 26.49 | 204,597 | +0.04(+0.17%) |
Nov 11, 2021 | 26.72 | 27.65 | 26.28 | 26.45 | 240,690 | +0.04(+0.14%) |
Nov 10, 2021 | 26.43 | 26.41 | 768,191 | -0.24(-0.90%) | ||
Nov 09, 2021 | 27.88 | 27.99 | 26.50 | 26.65 | 407,421 | -1.33(-4.75%) |
Nov 08, 2021 | 27.20 | 28.28 | 26.98 | 27.98 | 248,213 | +0.63(+2.32%) |
Nov 05, 2021 | 27.83 | 28.36 | 27.24 | 27.35 | 322,210 | -0.46(-1.67%) |
Nov 04, 2021 | 27.99 | 28.42 | 27.63 | 27.81 | 503,305 | -0.46(-1.62%) |
Nov 03, 2021 | 26.19 | 28.86 | 26.12 | 28.27 | 1,246,004 | +2.15(+8.22%) |
Nov 02, 2021 | 25.76 | 26.18 | 25.49 | 26.12 | 351,620 | +0.36(+1.41%) |
Nov 01, 2021 | 25.06 | 25.88 | 25.12 | 25.76 | 438,576 | +0.64(+2.57%) |
Oct 29, 2021 | 24.74 | 25.35 | 25.12 | 334,238 | +0.20(+0.82%) | |
Oct 28, 2021 | 23.35 | 24.94 | 23.31 | 24.91 | 538,200 | +1.61(+6.90%) |
Oct 27, 2021 | 25.07 | 25.07 | 23.21 | 23.31 | 668,580 | -1.80(-7.18%) |
Oct 26, 2021 | 23.76 | 25.11 | 1,003,406 | +0.39(+1.57%) | ||
Oct 25, 2021 | 23.82 | 25.02 | 23.82 | 24.72 | 1,031,590 | +0.82(+3.44%) |
Oct 22, 2021 | 23.81 | 24.01 | 23.30 | 23.90 | 312,918 | +0.11(+0.45%) |
Oct 21, 2021 | 23.87 | 24.13 | 23.72 | 23.79 | 213,597 | -0.08(-0.33%) |
Oct 20, 2021 | 24.00 | 24.12 | 23.76 | 23.87 | 258,623 | -0.19(-0.81%) |
Oct 19, 2021 | 23.88 | 24.10 | 23.51 | 24.07 | 207,546 | +0.20(+0.85%) |
Oct 18, 2021 | 24.26 | 24.29 | 23.65 | 23.86 | 317,523 | -0.41(-1.67%) |
Oct 15, 2021 | 24.47 | 24.52 | 24.05 | 24.27 | 264,328 | +0.12(+0.51%) |
Oct 14, 2021 | 24.09 | 24.33 | 23.86 | 24.14 | 352,946 | +0.17(+0.70%) |
Oct 13, 2021 | 23.34 | 24.01 | 23.32 | 23.98 | 225,819 | +0.60(+2.57%) |
Oct 12, 2021 | 23.34 | 23.53 | 23.12 | 23.38 | 221,343 | +0.16(+0.68%) |
Oct 11, 2021 | 23.47 | 23.59 | 23.08 | 23.22 | 291,424 | -0.15(-0.64%) |
Oct 08, 2021 | 23.46 | 23.68 | 23.23 | 23.37 | 257,151 | -0.07(-0.30%) |
Oct 07, 2021 | 23.54 | 23.93 | 23.39 | 23.44 | 325,026 | -0.07(-0.30%) |
Oct 06, 2021 | 23.46 | 23.95 | 23.14 | 23.51 | 299,769 | -0.09(-0.37%) |
Oct 05, 2021 | 23.76 | 23.78 | 23.13 | 23.60 | 325,685 | -0.19(-0.82%) |
Oct 04, 2021 | 23.46 | 24.09 | 23.10 | 23.79 | 477,159 | +0.25(+1.05%) |