Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.44 | 23.53 | 23.33 | 23.46 | 126,096 | +0.08(+0.33%) |
Dec 30, 2021 | 23.53 | 23.61 | 23.36 | 23.38 | 175,719 | -0.30(-1.25%) |
Dec 29, 2021 | 23.60 | 23.75 | 23.54 | 23.68 | 121,766 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.89 | 23.70 | 23.74 | 287,818 | +0.02(+0.07%) |
Dec 27, 2021 | 23.56 | 23.78 | 23.44 | 23.72 | 265,816 | +0.25(+1.08%) |
Dec 23, 2021 | 23.45 | 23.65 | 23.43 | 23.47 | 353,918 | +0.09(+0.40%) |
Dec 22, 2021 | 23.19 | 23.54 | 23.04 | 23.37 | 250,655 | -0.04(-0.18%) |
Dec 21, 2021 | 23.13 | 23.49 | 23.13 | 23.42 | 1,592,583 | +0.65(+2.87%) |
Dec 20, 2021 | 22.54 | 22.80 | 22.40 | 22.76 | 380,288 | -0.11(-0.48%) |
Dec 17, 2021 | 23.09 | 23.12 | 22.82 | 22.87 | 517,149 | -0.42(-1.82%) |
Dec 16, 2021 | 23.33 | 23.56 | 23.23 | 23.30 | 306,489 | +0.10(+0.44%) |
Dec 15, 2021 | 23.03 | 23.26 | 22.81 | 23.20 | 427,345 | +0.03(+0.15%) |
Dec 14, 2021 | 23.06 | 23.37 | 23.06 | 23.16 | 437,942 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.28 | 22.97 | 23.02 | 2,364,945 | -0.59(-2.52%) |
Dec 10, 2021 | 23.56 | 23.61 | 23.40 | 23.61 | 162,286 | +0.17(+0.72%) |
Dec 09, 2021 | 23.52 | 23.54 | 23.39 | 23.44 | 281,874 | -0.47(-1.95%) |
Dec 08, 2021 | 23.96 | 24.03 | 23.83 | 23.91 | 189,521 | +0.01(+0.04%) |
Dec 07, 2021 | 23.85 | 24.10 | 23.82 | 23.90 | 331,534 | +0.34(+1.44%) |
Dec 06, 2021 | 23.56 | 23.67 | 23.50 | 23.56 | 224,553 | +0.52(+2.25%) |
Dec 03, 2021 | 23.40 | 23.43 | 22.87 | 23.04 | 353,428 | -0.03(-0.11%) |
Dec 02, 2021 | 22.75 | 23.13 | 22.61 | 23.07 | 455,051 | +0.69(+3.07%) |
Dec 01, 2021 | 23.01 | 23.05 | 22.32 | 22.38 | 532,608 | -0.01(-0.04%) |
Nov 30, 2021 | 22.36 | 22.51 | 22.14 | 22.39 | 396,868 | -0.25(-1.09%) |
Nov 29, 2021 | 22.91 | 23.01 | 22.53 | 22.64 | 589,651 | +0.33(+1.48%) |
Nov 26, 2021 | 22.39 | 22.40 | 22.10 | 22.30 | 477,968 | -1.32(-5.57%) |
Nov 24, 2021 | 23.36 | 23.67 | 23.35 | 23.62 | 171,442 | -0.23(-0.96%) |
Nov 23, 2021 | 23.64 | 23.85 | 23.62 | 23.85 | 335,217 | +0.36(+1.55%) |
Nov 22, 2021 | 23.17 | 23.62 | 23.17 | 23.48 | 250,972 | +0.17(+0.73%) |
Nov 19, 2021 | 23.52 | 23.60 | 23.24 | 23.31 | 289,370 | -0.63(-2.62%) |
Nov 18, 2021 | 23.81 | 24.03 | 23.93 | 23.94 | 662,974 | -0.10(-0.42%) |
Nov 17, 2021 | 24.15 | 24.30 | 24.01 | 24.04 | 445,158 | -0.21(-0.87%) |
Nov 16, 2021 | 24.35 | 24.42 | 24.24 | 24.26 | 681,421 | +0.02(+0.07%) |
Nov 15, 2021 | 24.32 | 24.38 | 24.21 | 24.24 | 332,761 | -0.08(-0.35%) |
Nov 12, 2021 | 24.26 | 24.37 | 24.21 | 24.32 | 212,542 | -0.17(-0.69%) |
Nov 11, 2021 | 24.58 | 24.68 | 24.45 | 24.49 | 281,666 | -0.08(-0.35%) |
Nov 10, 2021 | 25.03 | 24.58 | 406,426 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.95 | 25.00 | 24.71 | 24.96 | 349,559 | +0.04(+0.17%) |
Nov 08, 2021 | 24.80 | 25.05 | 24.80 | 24.92 | 202,296 | +0.11(+0.44%) |
Nov 05, 2021 | 24.88 | 24.95 | 24.70 | 24.81 | 268,678 | +0.20(+0.79%) |
Nov 04, 2021 | 24.73 | 24.80 | 24.48 | 24.61 | 270,490 | +0.26(+1.08%) |
Nov 03, 2021 | 24.25 | 24.39 | 24.17 | 24.35 | 380,038 | -0.26(-1.07%) |
Nov 02, 2021 | 24.67 | 24.81 | 24.54 | 24.61 | 456,681 | -0.59(-2.32%) |
Nov 01, 2021 | 24.96 | 25.25 | 24.90 | 25.20 | 373,237 | +0.77(+3.16%) |
Oct 29, 2021 | 24.51 | 24.64 | 24.26 | 24.43 | 426,250 | +0.11(+0.45%) |
Oct 28, 2021 | 24.04 | 24.32 | 23.97 | 24.32 | 293,959 | +0.26(+1.09%) |
Oct 27, 2021 | 24.26 | 24.32 | 23.98 | 24.05 | 831,957 | -0.20(-0.80%) |
Oct 26, 2021 | 24.40 | 24.25 | 153,835 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.17 | 24.32 | 24.15 | 24.25 | 254,711 | +0.29(+1.20%) |
Oct 22, 2021 | 23.89 | 24.01 | 23.79 | 23.96 | 138,782 | -0.02(-0.07%) |
Oct 21, 2021 | 24.22 | 24.25 | 23.87 | 23.98 | 244,250 | -0.44(-1.81%) |
Oct 20, 2021 | 24.12 | 24.44 | 24.10 | 24.42 | 354,075 | +0.31(+1.30%) |
Oct 19, 2021 | 24.17 | 24.20 | 24.04 | 24.10 | 322,954 | +0.02(+0.07%) |
Oct 18, 2021 | 24.17 | 24.23 | 24.04 | 24.09 | 462,131 | +0.03(+0.14%) |
Oct 15, 2021 | 23.93 | 24.18 | 23.88 | 24.05 | 314,903 | +0.36(+1.50%) |
Oct 14, 2021 | 23.75 | 23.77 | 23.59 | 23.70 | 408,222 | +0.33(+1.42%) |
Oct 13, 2021 | 23.18 | 23.40 | 23.11 | 23.37 | 2,337,231 | +0.00(+0.00%) |
Oct 12, 2021 | 23.50 | 23.56 | 23.37 | 23.37 | 520,424 | -0.06(-0.25%) |
Oct 11, 2021 | 23.42 | 23.62 | 23.31 | 23.42 | 825,211 | +0.13(+0.55%) |
Oct 08, 2021 | 23.24 | 23.39 | 23.19 | 23.30 | 305,627 | +0.50(+2.20%) |
Oct 07, 2021 | 22.69 | 22.88 | 22.64 | 22.80 | 1,423,285 | -0.20(-0.85%) |
Oct 06, 2021 | 22.98 | 23.06 | 22.84 | 22.99 | 364,636 | -0.36(-1.53%) |
Oct 05, 2021 | 23.20 | 23.46 | 23.14 | 23.35 | 753,576 | +0.35(+1.51%) |
Oct 04, 2021 | 22.97 | 23.25 | 22.91 | 23.00 | 394,488 | +0.22(+0.97%) |