Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.16 | 25.35 | 25.16 | 25.26 | 3,401 | +0.02(+0.10%) |
Dec 30, 2021 | 25.37 | 25.37 | 25.24 | 25.24 | 1,600 | -0.15(-0.61%) |
Dec 29, 2021 | 25.30 | 25.57 | 25.30 | 25.39 | 3,176 | +0.07(+0.30%) |
Dec 28, 2021 | 25.43 | 25.43 | 25.28 | 25.32 | 1,603 | -0.01(-0.06%) |
Dec 27, 2021 | 25.07 | 25.33 | 25.05 | 25.33 | 5,129 | +0.18(+0.72%) |
Dec 23, 2021 | 25.07 | 25.20 | 25.00 | 25.15 | 1,910 | +0.12(+0.46%) |
Dec 22, 2021 | 24.87 | 25.04 | 24.85 | 25.04 | 1,818 | +0.12(+0.49%) |
Dec 21, 2021 | 24.62 | 24.96 | 24.62 | 24.91 | 3,491 | +0.41(+1.68%) |
Dec 20, 2021 | 24.34 | 24.52 | 24.02 | 24.50 | 10,076 | -0.32(-1.27%) |
Dec 17, 2021 | 24.66 | 24.82 | 24.56 | 24.82 | 2,130 | -0.17(-0.70%) |
Dec 16, 2021 | 25.09 | 25.13 | 24.99 | 24.99 | 1,215 | +0.19(+0.78%) |
Dec 15, 2021 | 24.45 | 24.80 | 24.43 | 24.80 | 5,155 | +0.06(+0.26%) |
Dec 14, 2021 | 24.64 | 25.09 | 24.64 | 24.74 | 31,312 | +0.00(+0.00%) |
Dec 13, 2021 | 25.00 | 25.00 | 24.74 | 24.74 | 835 | -0.49(-1.94%) |
Dec 10, 2021 | 25.23 | 25.23 | 25.15 | 25.23 | 1,621 | +0.16(+0.64%) |
Dec 09, 2021 | 25.14 | 25.16 | 25.01 | 25.07 | 3,003 | -0.43(-1.68%) |
Dec 08, 2021 | 25.39 | 25.50 | 25.38 | 25.50 | 3,940 | +0.06(+0.25%) |
Dec 07, 2021 | 25.37 | 25.61 | 25.37 | 25.43 | 24,804 | +0.52(+2.09%) |
Dec 06, 2021 | 24.77 | 24.95 | 24.77 | 24.91 | 626 | +0.30(+1.22%) |
Dec 03, 2021 | 25.08 | 25.08 | 24.58 | 24.61 | 2,436 | -0.24(-0.98%) |
Dec 02, 2021 | 24.46 | 24.94 | 24.34 | 24.85 | 5,078 | +0.49(+2.00%) |
Dec 01, 2021 | 24.84 | 25.07 | 24.36 | 24.36 | 3,206 | +0.18(+0.76%) |
Nov 30, 2021 | 24.09 | 24.34 | 23.93 | 24.18 | 4,036 | -0.25(-1.01%) |
Nov 29, 2021 | 24.71 | 24.71 | 24.43 | 24.43 | 3,312 | -0.01(-0.04%) |
Nov 26, 2021 | 24.60 | 24.63 | 24.19 | 24.44 | 7,720 | -1.16(-4.54%) |
Nov 24, 2021 | 25.40 | 25.63 | 25.40 | 25.60 | 1,674 | -0.02(-0.09%) |
Nov 23, 2021 | 25.47 | 25.63 | 25.31 | 25.62 | 2,618 | +0.33(+1.30%) |
Nov 22, 2021 | 25.14 | 25.31 | 25.14 | 25.29 | 3,936 | +0.09(+0.36%) |
Nov 19, 2021 | 25.23 | 25.30 | 25.20 | 25.20 | 6,284 | -0.59(-2.30%) |
Nov 18, 2021 | 25.91 | 25.88 | 25.88 | 25.80 | 2,734 | -0.37(-1.40%) |
Nov 17, 2021 | 26.49 | 26.49 | 26.16 | 26.16 | 2,898 | -0.47(-1.78%) |
Nov 16, 2021 | 26.78 | 26.83 | 26.63 | 26.64 | 17,544 | -0.26(-0.95%) |
Nov 15, 2021 | 26.86 | 26.97 | 26.86 | 26.89 | 4,964 | -0.06(-0.24%) |
Nov 12, 2021 | 26.94 | 27.09 | 26.92 | 26.96 | 5,522 | -0.18(-0.67%) |
Nov 11, 2021 | 27.10 | 27.23 | 27.10 | 27.14 | 1,739 | -0.04(-0.13%) |
Nov 10, 2021 | 27.62 | 27.17 | 27.17 | 2,875 | -0.49(-1.78%) | |
Nov 09, 2021 | 27.64 | 27.67 | 27.50 | 27.67 | 5,896 | -0.02(-0.07%) |
Nov 08, 2021 | 27.67 | 27.80 | 27.53 | 27.69 | 4,273 | +0.12(+0.43%) |
Nov 05, 2021 | 27.37 | 27.57 | 27.35 | 27.57 | 9,343 | +0.33(+1.21%) |
Nov 04, 2021 | 27.52 | 27.52 | 27.06 | 27.24 | 16,626 | -0.05(-0.17%) |
Nov 03, 2021 | 27.27 | 27.48 | 27.23 | 27.28 | 7,209 | -0.12(-0.45%) |
Nov 02, 2021 | 27.56 | 27.56 | 27.36 | 27.41 | 1,618 | -0.19(-0.67%) |
Nov 01, 2021 | 27.62 | 27.62 | 27.51 | 27.59 | 1,006 | +0.29(+1.07%) |
Oct 29, 2021 | 27.68 | 27.68 | 27.18 | 27.30 | 8,642 | -0.49(-1.77%) |
Oct 28, 2021 | 27.85 | 27.85 | 27.62 | 27.79 | 14,146 | -0.14(-0.51%) |
Oct 27, 2021 | 28.37 | 28.31 | 27.87 | 27.94 | 20,301 | -0.75(-2.63%) |
Oct 26, 2021 | 28.81 | 28.69 | 10,305 | +0.02(+0.07%) | ||
Oct 25, 2021 | 28.60 | 28.83 | 28.60 | 28.67 | 2,573 | +0.13(+0.45%) |
Oct 22, 2021 | 28.52 | 28.54 | 28.32 | 28.54 | 2,423 | -0.03(-0.10%) |
Oct 21, 2021 | 28.87 | 28.87 | 28.53 | 28.57 | 14,760 | -0.30(-1.05%) |
Oct 20, 2021 | 28.86 | 28.88 | 28.68 | 28.87 | 16,703 | +0.28(+0.99%) |
Oct 19, 2021 | 28.46 | 28.61 | 28.46 | 28.59 | 5,093 | +0.16(+0.55%) |
Oct 18, 2021 | 28.56 | 28.63 | 28.42 | 28.43 | 5,516 | -0.13(-0.45%) |
Oct 15, 2021 | 28.65 | 28.69 | 28.52 | 28.56 | 4,738 | +0.08(+0.29%) |
Oct 14, 2021 | 28.37 | 28.52 | 28.37 | 28.48 | 7,283 | +0.31(+1.10%) |
Oct 13, 2021 | 28.09 | 28.20 | 27.92 | 28.17 | 4,075 | +0.09(+0.31%) |
Oct 12, 2021 | 27.99 | 28.26 | 27.94 | 28.08 | 7,535 | +0.35(+1.25%) |
Oct 11, 2021 | 27.90 | 28.11 | 27.74 | 27.74 | 4,782 | +0.07(+0.27%) |
Oct 08, 2021 | 27.64 | 27.68 | 27.50 | 27.66 | 4,669 | +0.27(+0.99%) |
Oct 07, 2021 | 27.36 | 27.54 | 27.29 | 27.39 | 11,203 | -0.10(-0.37%) |
Oct 06, 2021 | 27.25 | 27.49 | 27.04 | 27.49 | 3,511 | -0.08(-0.27%) |
Oct 05, 2021 | 27.43 | 27.72 | 27.43 | 27.57 | 7,907 | +0.33(+1.20%) |
Oct 04, 2021 | 27.22 | 27.28 | 27.14 | 27.24 | 18,487 | +0.20(+0.75%) |