Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.47 | 24.74 | 24.29 | 24.59 | 36,872 | +0.12(+0.49%) |
Dec 30, 2021 | 24.51 | 24.68 | 24.23 | 24.47 | 55,932 | -0.03(-0.13%) |
Dec 29, 2021 | 24.59 | 24.59 | 24.29 | 24.50 | 26,340 | -0.10(-0.43%) |
Dec 28, 2021 | 24.40 | 24.64 | 24.25 | 24.61 | 38,085 | +0.26(+1.06%) |
Dec 27, 2021 | 23.86 | 24.43 | 23.86 | 24.35 | 47,066 | +0.44(+1.86%) |
Dec 23, 2021 | 23.82 | 23.99 | 23.77 | 23.91 | 53,718 | +0.20(+0.85%) |
Dec 22, 2021 | 23.84 | 23.90 | 23.56 | 23.70 | 35,157 | +0.03(+0.14%) |
Dec 21, 2021 | 23.21 | 24.14 | 23.17 | 23.67 | 36,022 | +0.60(+2.59%) |
Dec 20, 2021 | 23.61 | 23.61 | 22.76 | 23.07 | 36,735 | -0.79(-3.31%) |
Dec 17, 2021 | 23.99 | 23.99 | 23.46 | 23.86 | 24,671 | -0.15(-0.64%) |
Dec 16, 2021 | 24.19 | 24.57 | 23.81 | 24.02 | 21,652 | -0.05(-0.20%) |
Dec 15, 2021 | 23.96 | 24.09 | 23.46 | 24.07 | 35,872 | +0.10(+0.44%) |
Dec 14, 2021 | 23.83 | 24.39 | 23.62 | 23.96 | 51,052 | -0.14(-0.57%) |
Dec 13, 2021 | 24.85 | 24.99 | 24.07 | 24.10 | 24,997 | -0.80(-3.21%) |
Dec 10, 2021 | 25.08 | 25.08 | 24.46 | 24.90 | 23,779 | -0.03(-0.13%) |
Dec 09, 2021 | 25.28 | 25.28 | 24.80 | 24.93 | 16,416 | -0.34(-1.34%) |
Dec 08, 2021 | 25.16 | 25.48 | 25.07 | 25.27 | 112,436 | +0.33(+1.33%) |
Dec 07, 2021 | 24.16 | 24.96 | 24.16 | 24.94 | 83,642 | +1.02(+4.25%) |
Dec 06, 2021 | 23.72 | 24.16 | 23.63 | 23.92 | 35,599 | +0.27(+1.13%) |
Dec 03, 2021 | 24.24 | 24.52 | 23.60 | 23.66 | 31,671 | -0.30(-1.25%) |
Dec 02, 2021 | 23.76 | 24.36 | 23.75 | 23.95 | 55,544 | +0.19(+0.78%) |
Dec 01, 2021 | 24.69 | 25.32 | 23.75 | 23.77 | 41,414 | -0.68(-2.77%) |
Nov 30, 2021 | 25.07 | 25.07 | 24.00 | 24.45 | 35,854 | -0.75(-2.98%) |
Nov 29, 2021 | 25.88 | 25.88 | 25.16 | 25.20 | 36,501 | -0.32(-1.26%) |
Nov 26, 2021 | 25.73 | 25.85 | 25.00 | 25.52 | 34,061 | -0.90(-3.42%) |
Nov 24, 2021 | 25.87 | 26.49 | 25.87 | 26.42 | 27,482 | +0.36(+1.39%) |
Nov 23, 2021 | 25.62 | 26.24 | 25.62 | 26.06 | 74,297 | +0.51(+1.99%) |
Nov 22, 2021 | 25.46 | 25.66 | 25.36 | 25.55 | 66,857 | +0.27(+1.08%) |
Nov 19, 2021 | 26.01 | 26.01 | 25.27 | 25.28 | 34,320 | -0.71(-2.74%) |
Nov 18, 2021 | 26.23 | 26.01 | 25.98 | 25.99 | 38,291 | -0.23(-0.88%) |
Nov 17, 2021 | 26.71 | 26.79 | 26.04 | 26.22 | 25,543 | -0.52(-1.95%) |
Nov 16, 2021 | 26.58 | 26.82 | 26.42 | 26.74 | 48,159 | +0.14(+0.54%) |
Nov 15, 2021 | 26.52 | 26.67 | 26.42 | 26.60 | 59,294 | +0.15(+0.57%) |
Nov 12, 2021 | 26.54 | 26.57 | 26.42 | 26.45 | 24,938 | -0.05(-0.18%) |
Nov 11, 2021 | 26.07 | 26.63 | 26.07 | 26.50 | 28,945 | +0.48(+1.83%) |
Nov 10, 2021 | 26.28 | 26.02 | 65,156 | -0.16(-0.61%) | ||
Nov 09, 2021 | 26.19 | 26.26 | 26.01 | 26.18 | 37,801 | +0.06(+0.24%) |
Nov 08, 2021 | 25.66 | 26.22 | 25.66 | 26.12 | 42,250 | +0.46(+1.79%) |
Nov 05, 2021 | 25.80 | 25.80 | 25.63 | 25.66 | 38,259 | +0.02(+0.06%) |
Nov 04, 2021 | 26.13 | 26.14 | 25.43 | 25.64 | 54,821 | -0.29(-1.10%) |
Nov 03, 2021 | 25.84 | 26.11 | 25.77 | 25.93 | 57,922 | -0.13(-0.52%) |
Nov 02, 2021 | 26.16 | 26.28 | 25.90 | 26.06 | 24,558 | -0.06(-0.24%) |
Nov 01, 2021 | 25.62 | 26.34 | 25.51 | 26.12 | 110,597 | +0.61(+2.39%) |
Oct 29, 2021 | 25.92 | 25.97 | 25.42 | 25.51 | 87,184 | -0.32(-1.26%) |
Oct 28, 2021 | 25.83 | 25.97 | 25.63 | 25.84 | 55,802 | +0.00(+0.00%) |
Oct 27, 2021 | 25.97 | 26.16 | 25.78 | 25.84 | 37,059 | -0.21(-0.82%) |
Oct 26, 2021 | 26.38 | 26.05 | 26.05 | 15,256 | -0.20(-0.75%) | |
Oct 25, 2021 | 26.31 | 26.46 | 26.07 | 26.25 | 35,457 | +0.15(+0.58%) |
Oct 22, 2021 | 26.11 | 26.33 | 25.85 | 26.10 | 45,764 | -0.06(-0.21%) |
Oct 21, 2021 | 26.74 | 26.77 | 25.86 | 26.16 | 36,209 | -0.60(-2.25%) |
Oct 20, 2021 | 26.35 | 26.81 | 26.26 | 26.76 | 43,178 | +0.34(+1.29%) |
Oct 19, 2021 | 26.39 | 26.42 | 26.20 | 26.42 | 55,632 | +0.36(+1.37%) |
Oct 18, 2021 | 25.98 | 26.32 | 25.98 | 26.06 | 58,808 | +0.25(+0.98%) |
Oct 15, 2021 | 25.91 | 26.20 | 25.81 | 25.81 | 63,401 | +0.18(+0.71%) |
Oct 14, 2021 | 25.07 | 25.68 | 25.07 | 25.62 | 69,500 | +0.56(+2.24%) |
Oct 13, 2021 | 24.79 | 25.11 | 24.58 | 25.06 | 47,794 | +0.32(+1.28%) |
Oct 12, 2021 | 24.62 | 24.88 | 24.62 | 24.75 | 35,830 | +0.23(+0.94%) |
Oct 11, 2021 | 24.36 | 24.79 | 24.36 | 24.52 | 72,328 | +0.29(+1.21%) |
Oct 08, 2021 | 23.90 | 24.25 | 23.89 | 24.22 | 47,550 | +0.44(+1.87%) |
Oct 07, 2021 | 23.33 | 23.86 | 23.33 | 23.78 | 23,750 | +0.48(+2.07%) |
Oct 06, 2021 | 23.57 | 23.57 | 23.15 | 23.30 | 21,899 | -0.40(-1.67%) |
Oct 05, 2021 | 23.92 | 24.20 | 23.53 | 23.69 | 31,965 | -0.04(-0.17%) |
Oct 04, 2021 | 23.53 | 24.09 | 23.53 | 23.73 | 47,135 | +0.35(+1.49%) |