Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.19 | 25.47 | 25.19 | 25.29 | 1,929 | +0.15(+0.59%) |
Dec 30, 2021 | 24.99 | 25.30 | 24.97 | 25.15 | 4,161 | +0.18(+0.74%) |
Dec 29, 2021 | 25.04 | 25.09 | 24.96 | 24.96 | 2,601 | -0.23(-0.93%) |
Dec 28, 2021 | 25.09 | 25.34 | 25.09 | 25.20 | 1,871 | -0.26(-1.04%) |
Dec 27, 2021 | 25.22 | 25.55 | 25.22 | 25.46 | 1,495 | +0.30(+1.19%) |
Dec 23, 2021 | 25.22 | 25.22 | 25.07 | 25.16 | 4,546 | -0.29(-1.15%) |
Dec 22, 2021 | 25.17 | 25.51 | 24.83 | 25.46 | 4,822 | +0.53(+2.14%) |
Dec 21, 2021 | 24.74 | 25.00 | 24.74 | 24.92 | 6,410 | +0.16(+0.66%) |
Dec 20, 2021 | 24.34 | 24.88 | 24.34 | 24.76 | 3,402 | +0.11(+0.47%) |
Dec 17, 2021 | 25.27 | 25.41 | 24.64 | 24.64 | 4,937 | -0.95(-3.71%) |
Dec 16, 2021 | 25.89 | 25.89 | 25.59 | 25.59 | 1,417 | +0.37(+1.48%) |
Dec 15, 2021 | 25.10 | 25.22 | 24.99 | 25.22 | 7,603 | -0.63(-2.44%) |
Dec 14, 2021 | 25.44 | 26.11 | 25.44 | 25.85 | 3,448 | -0.31(-1.20%) |
Dec 13, 2021 | 26.25 | 26.41 | 26.07 | 26.17 | 2,923 | -0.42(-1.58%) |
Dec 10, 2021 | 26.67 | 26.76 | 26.55 | 26.59 | 1,539 | -0.12(-0.43%) |
Dec 09, 2021 | 26.52 | 26.90 | 26.52 | 26.70 | 6,596 | +0.00(+0.02%) |
Dec 08, 2021 | 26.74 | 26.78 | 26.53 | 26.70 | 2,221 | +0.02(+0.08%) |
Dec 07, 2021 | 26.64 | 26.75 | 26.64 | 26.68 | 1,231 | +0.68(+2.62%) |
Dec 06, 2021 | 25.72 | 25.99 | 25.72 | 25.99 | 3,910 | +0.05(+0.21%) |
Dec 03, 2021 | 26.24 | 26.24 | 25.85 | 25.94 | 3,284 | -0.48(-1.81%) |
Dec 02, 2021 | 26.21 | 26.44 | 26.21 | 26.42 | 1,504 | -0.03(-0.12%) |
Dec 01, 2021 | 26.93 | 27.00 | 26.45 | 26.45 | 3,233 | -0.41(-1.51%) |
Nov 30, 2021 | 27.08 | 27.12 | 26.64 | 26.86 | 4,563 | -0.34(-1.24%) |
Nov 29, 2021 | 27.15 | 27.25 | 27.14 | 27.19 | 1,277 | -0.21(-0.77%) |
Nov 26, 2021 | 27.40 | 27.45 | 27.30 | 27.40 | 779 | -0.79(-2.81%) |
Nov 24, 2021 | 28.02 | 28.20 | 28.02 | 28.20 | 1,333 | +0.12(+0.43%) |
Nov 23, 2021 | 28.02 | 28.34 | 27.91 | 28.08 | 3,942 | -0.08(-0.30%) |
Nov 22, 2021 | 28.54 | 28.54 | 27.99 | 28.16 | 8,142 | -0.69(-2.38%) |
Nov 19, 2021 | 29.03 | 29.03 | 28.78 | 28.85 | 2,931 | -0.03(-0.10%) |
Nov 18, 2021 | 29.09 | 28.86 | 28.86 | 28.88 | 1,881 | -0.54(-1.83%) |
Nov 17, 2021 | 29.63 | 29.63 | 29.38 | 29.42 | 1,338 | -0.27(-0.91%) |
Nov 16, 2021 | 29.47 | 29.76 | 29.47 | 29.69 | 3,354 | +0.40(+1.36%) |
Nov 15, 2021 | 29.29 | 29.40 | 29.15 | 29.29 | 7,837 | -0.11(-0.37%) |
Nov 12, 2021 | 29.09 | 29.44 | 29.09 | 29.40 | 4,241 | -0.01(-0.02%) |
Nov 11, 2021 | 29.38 | 29.40 | 29.38 | 29.40 | 1,577 | +0.47(+1.64%) |
Nov 10, 2021 | 29.05 | 28.93 | 25,943 | +0.21(+0.72%) | ||
Nov 09, 2021 | 28.83 | 28.83 | 28.67 | 28.72 | 2,267 | +0.03(+0.12%) |
Nov 08, 2021 | 28.40 | 28.69 | 28.40 | 28.69 | 2,604 | -0.01(-0.03%) |
Nov 05, 2021 | 28.82 | 28.82 | 28.52 | 28.70 | 2,459 | +0.04(+0.14%) |
Nov 04, 2021 | 28.74 | 28.80 | 28.59 | 28.66 | 6,499 | -0.42(-1.44%) |
Nov 03, 2021 | 28.71 | 29.08 | 28.70 | 29.08 | 3,754 | +0.27(+0.95%) |
Nov 02, 2021 | 28.91 | 29.05 | 28.76 | 28.81 | 5,123 | -0.45(-1.53%) |
Nov 01, 2021 | 28.69 | 29.27 | 29.14 | 29.25 | 7,375 | +0.11(+0.39%) |
Oct 29, 2021 | 29.12 | 29.14 | 29.00 | 29.14 | 2,931 | -0.42(-1.42%) |
Oct 28, 2021 | 29.20 | 29.56 | 29.20 | 29.56 | 5,935 | +0.10(+0.35%) |
Oct 27, 2021 | 29.64 | 29.70 | 29.41 | 29.46 | 19,106 | -0.58(-1.93%) |
Oct 26, 2021 | 30.02 | 30.04 | 6,250 | -0.46(-1.50%) | ||
Oct 25, 2021 | 30.40 | 30.52 | 30.40 | 30.50 | 3,758 | -0.07(-0.22%) |
Oct 22, 2021 | 30.77 | 30.85 | 30.53 | 30.56 | 2,716 | +0.01(+0.02%) |
Oct 21, 2021 | 30.54 | 30.59 | 30.49 | 30.55 | 1,572 | -0.18(-0.60%) |
Oct 20, 2021 | 30.73 | 30.74 | 30.68 | 30.74 | 1,262 | +0.25(+0.83%) |
Oct 19, 2021 | 29.82 | 30.50 | 29.82 | 30.49 | 1,895 | +0.40(+1.34%) |
Oct 18, 2021 | 30.00 | 30.18 | 30.00 | 30.08 | 2,746 | -0.06(-0.18%) |
Oct 15, 2021 | 30.03 | 30.19 | 30.03 | 30.14 | 2,463 | +0.28(+0.95%) |
Oct 14, 2021 | 29.87 | 29.87 | 29.79 | 29.85 | 2,076 | +0.06(+0.22%) |
Oct 13, 2021 | 29.62 | 29.93 | 29.62 | 29.79 | 26,905 | +0.45(+1.53%) |
Oct 12, 2021 | 29.48 | 29.55 | 29.34 | 29.34 | 1,305 | -0.26(-0.87%) |
Oct 11, 2021 | 29.46 | 29.81 | 29.46 | 29.60 | 703 | -0.01(-0.04%) |
Oct 08, 2021 | 29.70 | 29.79 | 29.60 | 29.61 | 1,850 | -0.20(-0.67%) |
Oct 07, 2021 | 29.38 | 29.91 | 29.38 | 29.81 | 1,306 | +0.88(+3.05%) |
Oct 06, 2021 | 28.72 | 28.99 | 28.50 | 28.92 | 2,426 | -0.35(-1.21%) |
Oct 05, 2021 | 29.23 | 29.40 | 29.19 | 29.28 | 1,235 | +0.10(+0.34%) |
Oct 04, 2021 | 29.54 | 29.54 | 29.11 | 29.18 | 6,860 | -0.77(-2.56%) |