Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.75 | 25.04 | 24.31 | 24.37 | 27,478 | -0.43(-1.75%) |
Dec 30, 2021 | 24.92 | 25.11 | 24.76 | 24.80 | 74,654 | -0.72(-2.84%) |
Dec 29, 2021 | 25.48 | 25.68 | 25.37 | 25.53 | 46,910 | +0.08(+0.30%) |
Dec 28, 2021 | 25.80 | 25.94 | 25.41 | 25.45 | 134,754 | -0.23(-0.90%) |
Dec 27, 2021 | 25.32 | 25.73 | 25.24 | 25.68 | 88,721 | +0.36(+1.41%) |
Dec 23, 2021 | 25.00 | 25.38 | 24.94 | 25.32 | 240,954 | +0.26(+1.04%) |
Dec 22, 2021 | 24.29 | 25.06 | 24.29 | 25.06 | 65,367 | +0.59(+2.41%) |
Dec 21, 2021 | 24.15 | 24.60 | 23.92 | 24.47 | 47,865 | +0.67(+2.80%) |
Dec 20, 2021 | 23.77 | 23.98 | 23.52 | 23.81 | 55,850 | -1.34(-5.33%) |
Dec 17, 2021 | 25.18 | 25.42 | 25.07 | 25.15 | 88,330 | +0.24(+0.96%) |
Dec 16, 2021 | 25.25 | 25.59 | 24.75 | 24.91 | 46,432 | -0.39(-1.55%) |
Dec 15, 2021 | 24.38 | 25.42 | 24.14 | 25.30 | 54,643 | +0.88(+3.61%) |
Dec 14, 2021 | 24.42 | 24.73 | 24.13 | 24.42 | 56,293 | -0.35(-1.43%) |
Dec 13, 2021 | 25.32 | 25.32 | 24.60 | 24.77 | 52,081 | -0.99(-3.83%) |
Dec 10, 2021 | 25.74 | 25.90 | 25.61 | 25.76 | 41,010 | +0.02(+0.07%) |
Dec 09, 2021 | 25.98 | 26.00 | 25.73 | 25.74 | 38,928 | -0.51(-1.93%) |
Dec 08, 2021 | 25.81 | 26.33 | 25.65 | 26.25 | 66,297 | +0.26(+0.99%) |
Dec 07, 2021 | 25.61 | 26.14 | 25.61 | 25.99 | 115,722 | +1.18(+4.75%) |
Dec 06, 2021 | 24.49 | 24.84 | 24.26 | 24.81 | 105,278 | +0.90(+3.76%) |
Dec 03, 2021 | 24.31 | 24.41 | 23.50 | 23.91 | 171,214 | -0.26(-1.07%) |
Dec 02, 2021 | 24.00 | 24.53 | 23.90 | 24.17 | 160,636 | +1.44(+6.32%) |
Dec 01, 2021 | 23.22 | 23.88 | 22.68 | 22.73 | 277,792 | +1.30(+6.08%) |
Nov 30, 2021 | 21.07 | 21.58 | 20.95 | 21.43 | 208,309 | -0.57(-2.61%) |
Nov 29, 2021 | 22.15 | 22.15 | 21.55 | 22.01 | 202,319 | +0.48(+2.22%) |
Nov 26, 2021 | 22.12 | 22.13 | 21.09 | 21.53 | 238,929 | -3.07(-12.49%) |
Nov 24, 2021 | 24.60 | 24.69 | 24.35 | 24.60 | 56,467 | -0.21(-0.85%) |
Nov 23, 2021 | 24.92 | 25.07 | 24.58 | 24.81 | 228,550 | -0.56(-2.19%) |
Nov 22, 2021 | 25.72 | 25.95 | 25.34 | 25.37 | 464,372 | +1.43(+5.96%) |
Nov 19, 2021 | 24.00 | 24.13 | 23.83 | 23.94 | 67,581 | +0.16(+0.68%) |
Nov 18, 2021 | 23.91 | 23.79 | 23.35 | 23.78 | 97,784 | -0.39(-1.62%) |
Nov 17, 2021 | 24.57 | 24.58 | 24.04 | 24.17 | 78,435 | -0.98(-3.88%) |
Nov 16, 2021 | 25.24 | 25.36 | 25.03 | 25.15 | 178,513 | -0.10(-0.38%) |
Nov 15, 2021 | 25.78 | 25.81 | 25.17 | 25.24 | 89,703 | +0.06(+0.23%) |
Nov 12, 2021 | 24.83 | 25.22 | 24.75 | 25.19 | 155,091 | +1.04(+4.32%) |
Nov 11, 2021 | 24.08 | 24.45 | 24.08 | 24.14 | 154,099 | +0.77(+3.28%) |
Nov 10, 2021 | 24.13 | 23.38 | 187,785 | -1.32(-5.35%) | ||
Nov 09, 2021 | 25.18 | 25.26 | 24.51 | 24.70 | 68,364 | -0.44(-1.75%) |
Nov 08, 2021 | 24.97 | 25.16 | 24.84 | 25.14 | 95,217 | +0.13(+0.54%) |
Nov 05, 2021 | 24.94 | 25.07 | 24.75 | 25.00 | 121,986 | -0.09(-0.34%) |
Nov 04, 2021 | 25.05 | 25.09 | 24.63 | 25.09 | 145,265 | +0.04(+0.15%) |
Nov 03, 2021 | 24.54 | 25.13 | 24.13 | 25.05 | 254,226 | -0.89(-3.43%) |
Nov 02, 2021 | 26.07 | 26.19 | 25.88 | 25.94 | 99,610 | +0.62(+2.46%) |
Nov 01, 2021 | 25.16 | 25.36 | 25.12 | 25.32 | 77,204 | +0.20(+0.80%) |
Oct 29, 2021 | 24.90 | 25.13 | 24.52 | 25.12 | 187,154 | -1.45(-5.44%) |
Oct 28, 2021 | 26.51 | 26.72 | 26.31 | 26.56 | 65,942 | +0.02(+0.07%) |
Oct 27, 2021 | 26.65 | 26.92 | 26.47 | 26.55 | 61,271 | -1.00(-3.62%) |
Oct 26, 2021 | 27.90 | 27.54 | 98,810 | +0.53(+1.95%) | ||
Oct 25, 2021 | 26.87 | 27.13 | 26.76 | 27.01 | 72,316 | +1.12(+4.33%) |
Oct 22, 2021 | 26.05 | 26.33 | 25.69 | 25.89 | 56,513 | +0.03(+0.11%) |
Oct 21, 2021 | 25.88 | 25.90 | 25.61 | 25.87 | 65,129 | -0.34(-1.28%) |
Oct 20, 2021 | 26.46 | 26.46 | 26.19 | 26.20 | 83,495 | -0.44(-1.65%) |
Oct 19, 2021 | 26.21 | 26.78 | 26.12 | 26.64 | 115,916 | +1.32(+5.22%) |
Oct 18, 2021 | 25.17 | 25.47 | 25.03 | 25.32 | 105,921 | -0.69(-2.65%) |
Oct 15, 2021 | 25.61 | 26.12 | 25.61 | 26.01 | 199,707 | +0.88(+3.51%) |
Oct 14, 2021 | 24.89 | 25.19 | 24.74 | 25.13 | 255,404 | +1.06(+4.42%) |
Oct 13, 2021 | 23.61 | 24.09 | 23.38 | 24.07 | 168,257 | +1.57(+6.98%) |
Oct 12, 2021 | 22.75 | 22.86 | 22.40 | 22.49 | 236,653 | -1.22(-5.13%) |
Oct 11, 2021 | 23.99 | 24.29 | 23.69 | 23.71 | 77,525 | -0.11(-0.44%) |
Oct 08, 2021 | 24.07 | 24.07 | 23.66 | 23.82 | 120,722 | -0.52(-2.13%) |
Oct 07, 2021 | 24.16 | 24.56 | 24.00 | 24.33 | 213,355 | +1.16(+5.00%) |
Oct 06, 2021 | 22.51 | 23.19 | 22.27 | 23.17 | 432,398 | -1.58(-6.38%) |
Oct 05, 2021 | 24.52 | 25.01 | 24.35 | 24.75 | 222,952 | -0.48(-1.90%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.75 | 25.23 | 91,812 | -1.11(-4.22%) |