Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.65 | 23.75 | 23.32 | 23.48 | 49,903 | -0.22(-0.93%) |
Dec 30, 2021 | 23.81 | 24.00 | 23.70 | 23.70 | 27,004 | +0.00(+0.00%) |
Dec 29, 2021 | 23.45 | 23.96 | 23.45 | 23.70 | 33,503 | +0.16(+0.68%) |
Dec 28, 2021 | 23.68 | 23.76 | 23.52 | 23.54 | 93,431 | -0.01(-0.04%) |
Dec 27, 2021 | 22.87 | 23.55 | 22.82 | 23.55 | 32,396 | +0.60(+2.61%) |
Dec 23, 2021 | 22.61 | 22.98 | 22.59 | 22.95 | 46,827 | +0.29(+1.28%) |
Dec 22, 2021 | 22.14 | 22.66 | 22.09 | 22.66 | 14,982 | +0.41(+1.84%) |
Dec 21, 2021 | 21.90 | 22.25 | 21.80 | 22.25 | 15,734 | +0.80(+3.73%) |
Dec 20, 2021 | 21.08 | 21.49 | 20.62 | 21.45 | 114,167 | -0.37(-1.70%) |
Dec 17, 2021 | 22.02 | 22.07 | 21.74 | 21.82 | 17,108 | -0.45(-2.02%) |
Dec 16, 2021 | 22.23 | 22.55 | 22.08 | 22.27 | 12,848 | +0.10(+0.45%) |
Dec 15, 2021 | 21.72 | 22.22 | 21.66 | 22.17 | 23,448 | +0.34(+1.56%) |
Dec 14, 2021 | 21.88 | 21.99 | 21.63 | 21.83 | 33,891 | -0.25(-1.13%) |
Dec 13, 2021 | 22.20 | 22.39 | 22.02 | 22.08 | 26,232 | -0.34(-1.52%) |
Dec 10, 2021 | 22.20 | 22.42 | 22.06 | 22.42 | 49,358 | +0.52(+2.37%) |
Dec 09, 2021 | 22.36 | 22.36 | 21.90 | 21.90 | 20,782 | -0.67(-2.97%) |
Dec 08, 2021 | 22.30 | 22.62 | 22.23 | 22.57 | 45,796 | +0.41(+1.85%) |
Dec 07, 2021 | 22.23 | 22.57 | 22.11 | 22.16 | 85,887 | +0.41(+1.89%) |
Dec 06, 2021 | 21.14 | 21.78 | 21.03 | 21.75 | 75,562 | +1.14(+5.53%) |
Dec 03, 2021 | 21.43 | 21.48 | 20.50 | 20.61 | 245,554 | -0.27(-1.29%) |
Dec 02, 2021 | 20.04 | 21.07 | 19.82 | 20.88 | 127,632 | +0.63(+3.11%) |
Dec 01, 2021 | 21.18 | 21.33 | 20.13 | 20.25 | 57,781 | -0.31(-1.51%) |
Nov 30, 2021 | 20.94 | 21.05 | 20.04 | 20.56 | 114,604 | -1.03(-4.77%) |
Nov 29, 2021 | 22.42 | 22.47 | 21.40 | 21.59 | 49,878 | +0.22(+1.03%) |
Nov 26, 2021 | 22.50 | 22.58 | 21.13 | 21.37 | 158,633 | -2.77(-11.47%) |
Nov 24, 2021 | 24.11 | 24.25 | 24.07 | 24.14 | 18,244 | -0.08(-0.33%) |
Nov 23, 2021 | 23.87 | 24.29 | 23.87 | 24.22 | 19,280 | +0.73(+3.11%) |
Nov 22, 2021 | 23.24 | 23.65 | 23.24 | 23.49 | 29,877 | +0.31(+1.34%) |
Nov 19, 2021 | 23.64 | 23.64 | 23.11 | 23.18 | 32,720 | -0.77(-3.22%) |
Nov 18, 2021 | 23.83 | 23.97 | 23.95 | 23.95 | 18,693 | +0.25(+1.05%) |
Nov 17, 2021 | 24.07 | 24.07 | 23.47 | 23.70 | 23,128 | -0.51(-2.11%) |
Nov 16, 2021 | 24.19 | 24.34 | 24.09 | 24.21 | 16,718 | +0.01(+0.04%) |
Nov 15, 2021 | 23.92 | 24.22 | 23.79 | 24.20 | 77,375 | +0.10(+0.41%) |
Nov 12, 2021 | 24.02 | 24.17 | 24.00 | 24.10 | 24,205 | -0.16(-0.66%) |
Nov 11, 2021 | 24.39 | 24.48 | 24.07 | 24.26 | 44,637 | -0.01(-0.04%) |
Nov 10, 2021 | 24.84 | 24.27 | 23,526 | -0.71(-2.82%) | ||
Nov 09, 2021 | 24.61 | 24.98 | 24.56 | 24.98 | 162,380 | +0.33(+1.32%) |
Nov 08, 2021 | 24.46 | 24.67 | 24.42 | 24.65 | 39,605 | +0.25(+1.02%) |
Nov 05, 2021 | 23.93 | 24.45 | 23.80 | 24.40 | 36,615 | +0.77(+3.26%) |
Nov 04, 2021 | 24.63 | 24.71 | 23.53 | 23.63 | 35,878 | -0.17(-0.71%) |
Nov 03, 2021 | 24.13 | 24.36 | 23.75 | 23.80 | 187,654 | -0.91(-3.68%) |
Nov 02, 2021 | 24.69 | 24.80 | 24.56 | 24.71 | 68,258 | -0.06(-0.26%) |
Nov 01, 2021 | 24.80 | 24.50 | 24.70 | 24.77 | 34,171 | +0.27(+1.12%) |
Oct 29, 2021 | 24.50 | 24.62 | 24.32 | 24.50 | 18,489 | -0.17(-0.69%) |
Oct 28, 2021 | 24.57 | 24.74 | 24.30 | 24.67 | 47,453 | +0.10(+0.41%) |
Oct 27, 2021 | 24.91 | 25.08 | 24.51 | 24.57 | 31,303 | -0.63(-2.50%) |
Oct 26, 2021 | 25.12 | 25.20 | 31,668 | +0.25(+1.00%) | ||
Oct 25, 2021 | 25.08 | 25.27 | 24.95 | 24.95 | 38,886 | -0.02(-0.08%) |
Oct 22, 2021 | 24.98 | 25.04 | 24.70 | 24.97 | 31,437 | +0.14(+0.56%) |
Oct 21, 2021 | 24.93 | 25.01 | 24.43 | 24.83 | 63,097 | -0.32(-1.27%) |
Oct 20, 2021 | 24.71 | 25.16 | 24.61 | 25.15 | 28,341 | +0.26(+1.04%) |
Oct 19, 2021 | 24.67 | 25.06 | 24.58 | 24.89 | 46,150 | +0.27(+1.10%) |
Oct 18, 2021 | 25.00 | 25.13 | 24.57 | 24.62 | 65,242 | -0.16(-0.65%) |
Oct 15, 2021 | 24.85 | 24.89 | 24.71 | 24.78 | 44,917 | +0.16(+0.65%) |
Oct 14, 2021 | 24.64 | 24.71 | 24.42 | 24.62 | 29,191 | +0.31(+1.28%) |
Oct 13, 2021 | 24.11 | 24.49 | 24.02 | 24.31 | 46,718 | -0.06(-0.25%) |
Oct 12, 2021 | 24.49 | 24.55 | 24.28 | 24.37 | 50,733 | -0.12(-0.49%) |
Oct 11, 2021 | 24.52 | 24.62 | 24.37 | 24.49 | 64,792 | +0.36(+1.49%) |
Oct 08, 2021 | 24.24 | 24.44 | 23.90 | 24.13 | 94,408 | +0.09(+0.37%) |
Oct 07, 2021 | 23.41 | 24.04 | 23.30 | 24.04 | 45,120 | +0.60(+2.56%) |
Oct 06, 2021 | 23.81 | 23.81 | 23.38 | 23.44 | 60,006 | -0.73(-3.02%) |
Oct 05, 2021 | 24.00 | 24.19 | 23.98 | 24.17 | 104,068 | +0.49(+2.07%) |
Oct 04, 2021 | 23.41 | 23.87 | 23.05 | 23.68 | 51,005 | +0.63(+2.73%) |