Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.12 | 26.12 | 26.04 | 26.04 | 39,164 | -0.01(-0.04%) |
Dec 30, 2021 | 26.00 | 26.09 | 26.00 | 26.05 | 22,020 | +0.02(+0.08%) |
Dec 29, 2021 | 25.95 | 26.05 | 25.95 | 26.03 | 19,331 | +0.06(+0.23%) |
Dec 28, 2021 | 25.97 | 26.00 | 25.95 | 25.97 | 12,095 | +0.02(+0.08%) |
Dec 27, 2021 | 25.93 | 25.99 | 25.91 | 25.95 | 49,924 | -0.06(-0.23%) |
Dec 23, 2021 | 26.04 | 26.06 | 26.00 | 26.01 | 39,992 | -0.04(-0.15%) |
Dec 22, 2021 | 25.91 | 26.05 | 25.91 | 26.05 | 43,884 | +0.09(+0.35%) |
Dec 21, 2021 | 25.87 | 25.99 | 25.85 | 25.96 | 24,842 | +0.12(+0.46%) |
Dec 20, 2021 | 25.88 | 25.96 | 25.84 | 25.84 | 25,354 | -0.12(-0.46%) |
Dec 17, 2021 | 25.94 | 26.02 | 25.91 | 25.96 | 76,452 | +0.00(+0.00%) |
Dec 16, 2021 | 25.88 | 25.99 | 25.88 | 25.96 | 148,439 | +0.09(+0.35%) |
Dec 15, 2021 | 25.86 | 25.93 | 25.83 | 25.87 | 27,339 | +0.04(+0.15%) |
Dec 14, 2021 | 25.85 | 25.88 | 25.82 | 25.83 | 20,754 | -0.07(-0.27%) |
Dec 13, 2021 | 25.92 | 25.93 | 25.87 | 25.90 | 44,150 | -0.01(-0.04%) |
Dec 10, 2021 | 25.93 | 25.95 | 25.89 | 25.91 | 21,323 | -0.02(-0.08%) |
Dec 09, 2021 | 25.91 | 25.98 | 25.91 | 25.93 | 37,580 | -0.03(-0.12%) |
Dec 08, 2021 | 25.94 | 26.00 | 25.87 | 25.96 | 64,119 | -0.05(-0.19%) |
Dec 07, 2021 | 25.98 | 26.08 | 25.97 | 26.01 | 64,086 | +0.03(+0.12%) |
Dec 06, 2021 | 25.96 | 25.99 | 25.88 | 25.98 | 47,465 | +0.01(+0.04%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.89 | 25.97 | 42,105 | -0.05(-0.19%) |
Dec 02, 2021 | 25.87 | 26.08 | 25.86 | 26.02 | 48,184 | +0.17(+0.66%) |
Dec 01, 2021 | 25.85 | 26.00 | 25.82 | 25.85 | 51,558 | +0.04(+0.15%) |
Nov 30, 2021 | 25.84 | 25.84 | 25.78 | 25.81 | 121,855 | -0.02(-0.08%) |
Nov 29, 2021 | 25.72 | 25.89 | 25.66 | 25.83 | 36,017 | +0.17(+0.66%) |
Nov 26, 2021 | 25.65 | 25.75 | 25.57 | 25.66 | 71,059 | -0.10(-0.39%) |
Nov 24, 2021 | 25.69 | 25.79 | 25.60 | 25.76 | 65,484 | +0.07(+0.27%) |
Nov 23, 2021 | 25.73 | 25.74 | 25.58 | 25.69 | 78,365 | -0.07(-0.27%) |
Nov 22, 2021 | 25.88 | 25.91 | 25.71 | 25.76 | 44,990 | -0.08(-0.31%) |
Nov 19, 2021 | 25.80 | 25.90 | 25.80 | 25.84 | 49,995 | +0.07(+0.27%) |
Nov 18, 2021 | 25.82 | 25.93 | 25.72 | 25.77 | 126,746 | +0.02(+0.08%) |
Nov 17, 2021 | 25.62 | 25.75 | 25.62 | 25.75 | 48,029 | +0.06(+0.23%) |
Nov 16, 2021 | 25.60 | 25.73 | 25.60 | 25.69 | 48,178 | +0.06(+0.23%) |
Nov 15, 2021 | 25.72 | 25.72 | 25.53 | 25.63 | 56,381 | -0.07(-0.27%) |
Nov 12, 2021 | 25.73 | 25.77 | 25.63 | 25.70 | 34,446 | -0.27(-1.04%) |
Nov 11, 2021 | 26.06 | 26.10 | 25.92 | 25.97 | 52,344 | -0.05(-0.19%) |
Nov 10, 2021 | 26.15 | 26.02 | 42,870 | -0.19(-0.72%) | ||
Nov 09, 2021 | 26.19 | 26.24 | 26.14 | 26.21 | 68,446 | +0.02(+0.08%) |
Nov 08, 2021 | 26.19 | 26.19 | 26.15 | 26.19 | 22,004 | +0.00(+0.00%) |
Nov 05, 2021 | 26.15 | 26.22 | 26.14 | 26.19 | 46,669 | +0.00(+0.00%) |
Nov 04, 2021 | 26.00 | 26.22 | 26.00 | 26.19 | 41,483 | +0.18(+0.69%) |
Nov 03, 2021 | 25.98 | 26.04 | 25.94 | 26.01 | 27,373 | +0.08(+0.31%) |
Nov 02, 2021 | 26.00 | 26.05 | 25.93 | 25.93 | 63,840 | +0.03(+0.12%) |
Nov 01, 2021 | 25.85 | 25.96 | 25.81 | 25.90 | 34,818 | +0.05(+0.19%) |
Oct 29, 2021 | 25.94 | 25.98 | 25.84 | 25.85 | 72,779 | -0.09(-0.35%) |
Oct 28, 2021 | 25.95 | 25.99 | 25.89 | 25.94 | 17,500 | +0.02(+0.08%) |
Oct 27, 2021 | 25.86 | 25.97 | 25.88 | 25.92 | 50,718 | +0.02(+0.08%) |
Oct 26, 2021 | 25.94 | 25.90 | 32,178 | +0.04(+0.15%) | ||
Oct 25, 2021 | 25.85 | 25.91 | 25.85 | 25.86 | 50,866 | +0.02(+0.08%) |
Oct 22, 2021 | 25.80 | 25.87 | 25.76 | 25.84 | 52,028 | +0.04(+0.16%) |
Oct 21, 2021 | 25.85 | 25.86 | 25.78 | 25.80 | 55,407 | -0.04(-0.15%) |
Oct 20, 2021 | 25.79 | 25.91 | 25.75 | 25.84 | 41,327 | +0.09(+0.35%) |
Oct 19, 2021 | 25.86 | 25.88 | 25.72 | 25.75 | 59,261 | -0.06(-0.23%) |
Oct 18, 2021 | 25.89 | 25.99 | 25.77 | 25.81 | 195,932 | -0.15(-0.58%) |
Oct 15, 2021 | 26.06 | 26.12 | 25.92 | 25.96 | 54,253 | -0.12(-0.46%) |
Oct 14, 2021 | 25.99 | 26.14 | 25.99 | 26.08 | 25,411 | +0.13(+0.50%) |
Oct 13, 2021 | 25.92 | 26.06 | 25.90 | 25.95 | 63,654 | +0.09(+0.35%) |
Oct 12, 2021 | 25.75 | 25.95 | 25.72 | 25.86 | 33,025 | +0.14(+0.54%) |
Oct 11, 2021 | 25.71 | 25.79 | 25.66 | 25.72 | 16,967 | +0.07(+0.27%) |
Oct 08, 2021 | 25.75 | 25.78 | 25.56 | 25.65 | 54,649 | -0.06(-0.23%) |
Oct 07, 2021 | 25.72 | 25.91 | 25.67 | 25.71 | 101,954 | -0.03(-0.12%) |
Oct 06, 2021 | 25.71 | 25.84 | 25.61 | 25.74 | 68,155 | +0.02(+0.08%) |
Oct 05, 2021 | 25.84 | 25.84 | 25.65 | 25.72 | 44,498 | -0.04(-0.16%) |
Oct 04, 2021 | 26.02 | 26.02 | 25.73 | 25.76 | 21,133 | -0.24(-0.92%) |