Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.88 | 24.90 | 24.85 | 24.86 | 868,017 | +0.01(+0.04%) |
Dec 30, 2021 | 24.78 | 24.85 | 24.78 | 24.85 | 1,074,177 | +0.08(+0.32%) |
Dec 29, 2021 | 24.78 | 24.82 | 24.75 | 24.77 | 1,735,470 | -0.11(-0.44%) |
Dec 28, 2021 | 24.89 | 24.93 | 24.87 | 24.88 | 1,675,803 | -0.12(-0.48%) |
Dec 27, 2021 | 25.01 | 25.04 | 25.00 | 25.01 | 886,045 | +0.00(+0.00%) |
Dec 23, 2021 | 24.91 | 25.06 | 24.90 | 25.01 | 1,975,486 | +0.10(+0.42%) |
Dec 22, 2021 | 24.75 | 24.90 | 24.73 | 24.90 | 2,569,703 | +0.19(+0.77%) |
Dec 21, 2021 | 24.75 | 24.75 | 24.61 | 24.71 | 2,829,647 | +0.11(+0.46%) |
Dec 20, 2021 | 24.50 | 24.62 | 24.43 | 24.60 | 1,981,858 | +0.07(+0.28%) |
Dec 17, 2021 | 24.57 | 24.62 | 24.52 | 24.53 | 1,250,426 | -0.10(-0.39%) |
Dec 16, 2021 | 24.59 | 24.64 | 24.57 | 24.62 | 1,207,432 | +0.03(+0.11%) |
Dec 15, 2021 | 24.50 | 24.62 | 24.40 | 24.60 | 1,221,336 | +0.03(+0.14%) |
Dec 14, 2021 | 24.68 | 24.69 | 24.56 | 24.56 | 930,917 | -0.15(-0.60%) |
Dec 13, 2021 | 24.78 | 24.78 | 24.70 | 24.71 | 1,496,399 | -0.11(-0.45%) |
Dec 10, 2021 | 24.75 | 24.84 | 24.75 | 24.82 | 1,437,499 | +0.08(+0.31%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.72 | 24.75 | 2,047,874 | -0.11(-0.45%) |
Dec 08, 2021 | 24.74 | 24.87 | 24.74 | 24.86 | 2,766,558 | +0.17(+0.70%) |
Dec 07, 2021 | 24.58 | 24.69 | 24.58 | 24.69 | 1,051,261 | +0.16(+0.67%) |
Dec 06, 2021 | 24.56 | 24.59 | 24.51 | 24.52 | 1,087,273 | -0.02(-0.07%) |
Dec 03, 2021 | 24.58 | 24.61 | 24.49 | 24.54 | 3,371,941 | -0.02(-0.07%) |
Dec 02, 2021 | 24.59 | 24.62 | 24.50 | 24.56 | 1,713,277 | +0.03(+0.14%) |
Dec 01, 2021 | 24.68 | 24.70 | 24.52 | 24.52 | 3,181,494 | -0.04(-0.18%) |
Nov 30, 2021 | 24.56 | 24.67 | 24.56 | 24.56 | 3,657,526 | +0.16(+0.64%) |
Nov 29, 2021 | 24.40 | 24.43 | 24.37 | 24.41 | 2,023,511 | +0.04(+0.18%) |
Nov 26, 2021 | 24.43 | 24.44 | 24.32 | 24.37 | 972,228 | -0.15(-0.60%) |
Nov 24, 2021 | 24.50 | 24.52 | 24.44 | 24.51 | 1,788,736 | -0.07(-0.28%) |
Nov 23, 2021 | 24.58 | 24.59 | 24.47 | 24.58 | 3,716,301 | -0.09(-0.38%) |
Nov 22, 2021 | 24.77 | 24.83 | 24.68 | 24.68 | 1,036,054 | -0.22(-0.87%) |
Nov 19, 2021 | 25.02 | 25.02 | 24.88 | 24.89 | 2,161,545 | -0.13(-0.52%) |
Nov 18, 2021 | 24.96 | 25.03 | 25.01 | 25.02 | 1,646,406 | -0.10(-0.41%) |
Nov 17, 2021 | 25.08 | 25.13 | 25.06 | 25.12 | 2,028,009 | +0.01(+0.03%) |
Nov 16, 2021 | 25.17 | 25.20 | 25.10 | 25.12 | 1,219,992 | -0.17(-0.68%) |
Nov 15, 2021 | 25.32 | 25.33 | 25.27 | 25.29 | 992,271 | -0.03(-0.10%) |
Nov 12, 2021 | 25.37 | 25.41 | 25.31 | 25.31 | 1,239,141 | -0.06(-0.24%) |
Nov 11, 2021 | 25.45 | 25.49 | 25.37 | 25.37 | 1,706,883 | +0.04(+0.17%) |
Nov 10, 2021 | 25.55 | 25.33 | 25.33 | 2,054,260 | -0.25(-0.98%) | |
Nov 09, 2021 | 25.56 | 25.59 | 25.50 | 25.58 | 2,495,026 | +0.09(+0.37%) |
Nov 08, 2021 | 25.46 | 25.51 | 25.45 | 25.49 | 1,319,206 | +0.06(+0.24%) |
Nov 05, 2021 | 25.34 | 25.46 | 25.33 | 25.43 | 2,822,347 | +0.19(+0.75%) |
Nov 04, 2021 | 25.21 | 25.27 | 25.20 | 25.24 | 1,414,639 | -0.04(-0.17%) |
Nov 03, 2021 | 25.16 | 25.29 | 25.08 | 25.28 | 2,448,254 | +0.09(+0.34%) |
Nov 02, 2021 | 25.19 | 25.22 | 25.17 | 25.19 | 2,307,421 | +0.02(+0.07%) |
Nov 01, 2021 | 25.22 | 25.22 | 25.16 | 25.18 | 1,436,210 | -0.09(-0.36%) |
Oct 29, 2021 | 25.30 | 25.32 | 25.23 | 25.27 | 1,770,900 | -0.09(-0.37%) |
Oct 28, 2021 | 25.39 | 25.46 | 25.36 | 25.36 | 3,221,095 | -0.09(-0.37%) |
Oct 27, 2021 | 25.49 | 25.51 | 25.44 | 25.45 | 1,660,619 | -0.03(-0.10%) |
Oct 26, 2021 | 25.54 | 25.48 | 1,099,764 | -0.03(-0.10%) | ||
Oct 25, 2021 | 25.45 | 25.53 | 25.45 | 25.51 | 1,549,625 | +0.05(+0.20%) |
Oct 22, 2021 | 25.43 | 25.46 | 25.31 | 25.45 | 4,300,229 | +0.02(+0.07%) |
Oct 21, 2021 | 25.55 | 25.57 | 25.41 | 25.44 | 3,863,950 | -0.27(-1.07%) |
Oct 20, 2021 | 25.67 | 25.74 | 25.66 | 25.71 | 2,666,035 | +0.06(+0.23%) |
Oct 19, 2021 | 25.67 | 25.71 | 25.64 | 25.65 | 2,434,470 | +0.05(+0.20%) |
Oct 18, 2021 | 25.55 | 25.63 | 25.54 | 25.60 | 1,738,794 | -0.13(-0.50%) |
Oct 15, 2021 | 25.66 | 25.74 | 25.64 | 25.73 | 2,379,834 | +0.05(+0.20%) |
Oct 14, 2021 | 25.70 | 25.71 | 25.64 | 25.68 | 2,801,404 | +0.03(+0.10%) |
Oct 13, 2021 | 25.54 | 25.67 | 25.54 | 25.65 | 4,097,376 | +0.16(+0.64%) |
Oct 12, 2021 | 25.45 | 25.52 | 25.42 | 25.49 | 5,086,090 | +0.11(+0.44%) |
Oct 11, 2021 | 25.46 | 25.50 | 25.38 | 25.38 | 999,576 | -0.15(-0.57%) |
Oct 08, 2021 | 25.59 | 25.59 | 25.48 | 25.52 | 1,517,710 | -0.06(-0.23%) |
Oct 07, 2021 | 25.55 | 25.63 | 25.55 | 25.58 | 4,070,400 | +0.03(+0.10%) |
Oct 06, 2021 | 25.46 | 25.57 | 25.45 | 25.56 | 2,720,341 | -0.02(-0.07%) |
Oct 05, 2021 | 25.58 | 25.60 | 25.54 | 25.57 | 2,247,609 | -0.06(-0.23%) |
Oct 04, 2021 | 25.70 | 25.70 | 25.57 | 25.64 | 5,414,820 | -0.15(-0.60%) |