Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.89 | 25.13 | 24.52 | 24.57 | 81,244 | -0.40(-1.60%) |
Dec 30, 2021 | 24.85 | 25.31 | 24.74 | 24.97 | 69,354 | +0.10(+0.40%) |
Dec 29, 2021 | 24.93 | 25.12 | 24.57 | 24.87 | 67,599 | -0.05(-0.20%) |
Dec 28, 2021 | 25.42 | 25.45 | 24.86 | 24.92 | 57,808 | -0.57(-2.24%) |
Dec 27, 2021 | 24.65 | 25.52 | 24.65 | 25.49 | 93,889 | +0.66(+2.66%) |
Dec 23, 2021 | 24.80 | 24.98 | 24.63 | 24.83 | 88,950 | +0.22(+0.89%) |
Dec 22, 2021 | 24.26 | 24.62 | 24.18 | 24.61 | 183,180 | +0.31(+1.28%) |
Dec 21, 2021 | 24.20 | 24.46 | 23.98 | 24.30 | 116,153 | +0.35(+1.46%) |
Dec 20, 2021 | 23.57 | 24.02 | 23.10 | 23.95 | 116,584 | -0.02(-0.08%) |
Dec 17, 2021 | 23.99 | 25.27 | 23.39 | 23.97 | 412,762 | -0.15(-0.62%) |
Dec 16, 2021 | 25.25 | 25.48 | 24.01 | 24.12 | 121,778 | -1.04(-4.13%) |
Dec 15, 2021 | 24.43 | 25.19 | 24.06 | 25.16 | 132,452 | +0.73(+2.99%) |
Dec 14, 2021 | 24.31 | 24.59 | 24.05 | 24.43 | 70,994 | +0.03(+0.12%) |
Dec 13, 2021 | 24.39 | 24.72 | 24.03 | 24.40 | 148,999 | -0.03(-0.12%) |
Dec 10, 2021 | 24.15 | 24.50 | 23.38 | 24.43 | 139,034 | +0.51(+2.13%) |
Dec 09, 2021 | 23.48 | 24.56 | 23.48 | 23.92 | 135,742 | +0.27(+1.14%) |
Dec 08, 2021 | 23.54 | 23.80 | 23.42 | 23.65 | 57,830 | +0.20(+0.85%) |
Dec 07, 2021 | 22.96 | 23.71 | 22.96 | 23.45 | 130,123 | +0.69(+3.03%) |
Dec 06, 2021 | 22.36 | 23.02 | 22.02 | 22.76 | 138,449 | +0.54(+2.43%) |
Dec 03, 2021 | 22.38 | 22.39 | 21.88 | 22.22 | 108,985 | -0.14(-0.63%) |
Dec 02, 2021 | 21.95 | 22.43 | 21.88 | 22.36 | 116,703 | +0.41(+1.87%) |
Dec 01, 2021 | 22.17 | 22.87 | 21.92 | 21.95 | 167,395 | +0.42(+1.95%) |
Nov 30, 2021 | 22.28 | 22.55 | 21.48 | 21.53 | 413,293 | -0.87(-3.88%) |
Nov 29, 2021 | 23.03 | 23.49 | 22.35 | 22.40 | 102,401 | -0.19(-0.84%) |
Nov 26, 2021 | 22.93 | 22.97 | 22.31 | 22.59 | 74,642 | -0.99(-4.20%) |
Nov 24, 2021 | 23.42 | 23.77 | 23.02 | 23.58 | 79,483 | +0.12(+0.52%) |
Nov 23, 2021 | 23.06 | 23.60 | 23.06 | 23.46 | 101,848 | -0.02(-0.09%) |
Nov 22, 2021 | 23.96 | 24.24 | 23.48 | 23.48 | 90,500 | -0.30(-1.26%) |
Nov 19, 2021 | 23.94 | 24.22 | 23.74 | 23.78 | 87,941 | -0.27(-1.12%) |
Nov 18, 2021 | 23.93 | 24.08 | 23.92 | 24.05 | 141,041 | +0.11(+0.46%) |
Nov 17, 2021 | 24.37 | 24.52 | 23.84 | 23.94 | 105,125 | -0.53(-2.17%) |
Nov 16, 2021 | 24.18 | 24.61 | 24.05 | 24.47 | 130,145 | +0.29(+1.20%) |
Nov 15, 2021 | 24.90 | 24.90 | 23.93 | 24.18 | 381,349 | -0.80(-3.20%) |
Nov 12, 2021 | 25.00 | 25.15 | 24.56 | 24.98 | 116,754 | -0.02(-0.08%) |
Nov 11, 2021 | 23.00 | 25.63 | 23.00 | 25.00 | 242,074 | +2.47(+10.96%) |
Nov 10, 2021 | 22.60 | 22.53 | 94,794 | -0.15(-0.66%) | ||
Nov 09, 2021 | 22.89 | 23.03 | 22.62 | 22.68 | 86,955 | -0.20(-0.87%) |
Nov 08, 2021 | 23.35 | 23.40 | 22.75 | 22.88 | 114,516 | -0.23(-1.00%) |
Nov 05, 2021 | 23.29 | 23.49 | 22.93 | 23.11 | 138,929 | +0.12(+0.52%) |
Nov 04, 2021 | 23.31 | 23.31 | 22.64 | 22.99 | 98,776 | -0.14(-0.61%) |
Nov 03, 2021 | 22.93 | 23.29 | 22.81 | 23.13 | 163,776 | +0.12(+0.52%) |
Nov 02, 2021 | 22.61 | 23.87 | 22.51 | 23.01 | 169,360 | +0.60(+2.68%) |
Nov 01, 2021 | 21.68 | 22.50 | 21.64 | 22.41 | 168,163 | +0.86(+3.99%) |
Oct 29, 2021 | 21.23 | 21.75 | 21.01 | 21.55 | 142,469 | +0.25(+1.17%) |
Oct 28, 2021 | 20.77 | 21.35 | 21.30 | 73,941 | +0.59(+2.85%) | |
Oct 27, 2021 | 21.02 | 21.21 | 20.70 | 20.71 | 82,755 | -0.32(-1.52%) |
Oct 26, 2021 | 21.41 | 21.03 | 129,444 | -0.26(-1.22%) | ||
Oct 25, 2021 | 21.16 | 21.55 | 20.96 | 21.29 | 87,660 | +0.09(+0.42%) |
Oct 22, 2021 | 21.68 | 21.70 | 21.16 | 21.20 | 57,918 | -0.49(-2.26%) |
Oct 21, 2021 | 21.82 | 21.95 | 21.59 | 21.69 | 86,205 | -0.10(-0.46%) |
Oct 20, 2021 | 21.52 | 21.93 | 21.40 | 21.79 | 129,856 | +0.28(+1.30%) |
Oct 19, 2021 | 21.29 | 21.62 | 21.19 | 21.51 | 100,390 | +0.26(+1.22%) |
Oct 18, 2021 | 21.21 | 21.35 | 21.15 | 21.25 | 72,798 | -0.05(-0.23%) |
Oct 15, 2021 | 21.74 | 21.75 | 21.25 | 21.30 | 106,886 | -0.25(-1.16%) |
Oct 14, 2021 | 21.46 | 21.59 | 21.38 | 21.55 | 80,501 | +0.29(+1.36%) |
Oct 13, 2021 | 21.08 | 21.29 | 21.06 | 21.26 | 64,190 | +0.17(+0.81%) |
Oct 12, 2021 | 21.10 | 21.25 | 20.89 | 21.09 | 67,271 | +0.08(+0.38%) |
Oct 11, 2021 | 21.07 | 21.37 | 21.00 | 21.01 | 44,885 | -0.11(-0.52%) |
Oct 08, 2021 | 21.34 | 21.38 | 21.10 | 21.12 | 30,826 | -0.18(-0.85%) |
Oct 07, 2021 | 21.25 | 21.66 | 21.25 | 21.30 | 87,919 | +0.14(+0.66%) |
Oct 06, 2021 | 20.84 | 21.22 | 20.64 | 21.16 | 122,945 | +0.06(+0.28%) |
Oct 05, 2021 | 20.89 | 21.24 | 20.80 | 21.10 | 126,193 | +0.29(+1.39%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.70 | 20.81 | 101,379 | -0.51(-2.39%) |