Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.11 | 25.19 | 25.03 | 25.13 | 3,771 | +0.07(+0.28%) |
Dec 30, 2021 | 25.16 | 25.26 | 25.05 | 25.06 | 4,450 | -0.11(-0.45%) |
Dec 29, 2021 | 25.18 | 25.27 | 25.09 | 25.17 | 7,100 | -0.01(-0.05%) |
Dec 28, 2021 | 25.14 | 25.23 | 25.11 | 25.19 | 10,758 | +0.05(+0.22%) |
Dec 27, 2021 | 25.07 | 25.16 | 25.03 | 25.13 | 309,615 | +0.18(+0.72%) |
Dec 23, 2021 | 24.87 | 25.04 | 24.83 | 24.95 | 7,291 | +0.17(+0.70%) |
Dec 22, 2021 | 24.57 | 24.78 | 24.53 | 24.78 | 23,914 | +0.19(+0.78%) |
Dec 21, 2021 | 24.51 | 24.59 | 24.37 | 24.59 | 39,430 | +0.33(+1.37%) |
Dec 20, 2021 | 24.26 | 24.35 | 24.24 | 24.26 | 6,300 | -0.12(-0.48%) |
Dec 17, 2021 | 24.58 | 24.60 | 24.37 | 24.37 | 15,539 | -0.22(-0.91%) |
Dec 16, 2021 | 24.59 | 24.67 | 24.50 | 24.60 | 21,806 | +0.11(+0.44%) |
Dec 15, 2021 | 24.28 | 24.49 | 24.18 | 24.49 | 8,798 | +0.28(+1.15%) |
Dec 14, 2021 | 24.26 | 24.28 | 24.10 | 24.21 | 5,665 | -0.01(-0.06%) |
Dec 13, 2021 | 24.36 | 24.36 | 24.22 | 24.22 | 9,839 | -0.23(-0.94%) |
Dec 10, 2021 | 24.44 | 24.48 | 24.39 | 24.45 | 78,041 | +0.13(+0.52%) |
Dec 09, 2021 | 24.37 | 24.39 | 24.27 | 24.33 | 7,925 | -0.31(-1.28%) |
Dec 08, 2021 | 24.52 | 24.65 | 24.44 | 24.64 | 9,374 | +0.09(+0.35%) |
Dec 07, 2021 | 24.38 | 24.60 | 24.38 | 24.56 | 7,558 | +0.40(+1.65%) |
Dec 06, 2021 | 24.10 | 24.23 | 24.07 | 24.16 | 14,943 | +0.35(+1.47%) |
Dec 03, 2021 | 23.78 | 23.81 | 23.66 | 23.81 | 23,556 | -0.16(-0.67%) |
Dec 02, 2021 | 23.80 | 24.08 | 23.80 | 23.97 | 17,756 | +0.36(+1.52%) |
Dec 01, 2021 | 24.14 | 24.18 | 23.61 | 23.61 | 106,005 | -0.05(-0.23%) |
Nov 30, 2021 | 23.82 | 23.88 | 23.49 | 23.66 | 19,962 | -0.23(-0.98%) |
Nov 29, 2021 | 23.99 | 23.99 | 23.77 | 23.90 | 10,229 | +0.08(+0.35%) |
Nov 26, 2021 | 23.91 | 24.01 | 23.76 | 23.81 | 19,155 | -0.66(-2.69%) |
Nov 24, 2021 | 24.36 | 24.53 | 24.36 | 24.47 | 525,736 | -0.19(-0.78%) |
Nov 23, 2021 | 24.60 | 24.66 | 24.53 | 24.66 | 20,064 | +0.15(+0.62%) |
Nov 22, 2021 | 24.34 | 24.61 | 24.34 | 24.51 | 116,093 | +0.05(+0.22%) |
Nov 19, 2021 | 24.52 | 24.55 | 24.41 | 24.46 | 11,104 | -0.28(-1.14%) |
Nov 18, 2021 | 24.64 | 24.74 | 24.69 | 24.74 | 17,702 | +0.02(+0.08%) |
Nov 17, 2021 | 24.69 | 24.85 | 24.69 | 24.72 | 6,985 | -0.04(-0.16%) |
Nov 16, 2021 | 24.83 | 24.83 | 24.74 | 24.76 | 3,770 | -0.09(-0.37%) |
Nov 15, 2021 | 24.94 | 24.94 | 24.80 | 24.85 | 3,164 | -0.03(-0.11%) |
Nov 12, 2021 | 24.89 | 24.92 | 24.83 | 24.88 | 7,900 | +0.06(+0.24%) |
Nov 11, 2021 | 24.79 | 24.87 | 24.79 | 24.82 | 5,189 | +0.06(+0.23%) |
Nov 10, 2021 | 24.96 | 24.76 | 15,683 | -0.18(-0.70%) | ||
Nov 09, 2021 | 24.90 | 24.99 | 24.90 | 24.94 | 14,835 | -0.11(-0.43%) |
Nov 08, 2021 | 25.03 | 25.14 | 24.95 | 25.05 | 25,202 | +0.01(+0.04%) |
Nov 05, 2021 | 24.96 | 25.04 | 24.94 | 25.04 | 6,703 | +0.12(+0.50%) |
Nov 04, 2021 | 25.03 | 25.11 | 24.89 | 24.91 | 8,094 | -0.24(-0.95%) |
Nov 03, 2021 | 24.87 | 25.15 | 24.87 | 25.15 | 8,558 | +0.20(+0.80%) |
Nov 02, 2021 | 24.92 | 25.08 | 24.90 | 24.95 | 17,979 | -0.13(-0.54%) |
Nov 01, 2021 | 25.01 | 25.13 | 24.97 | 25.09 | 9,942 | +0.26(+1.07%) |
Oct 29, 2021 | 24.79 | 24.82 | 24.66 | 24.82 | 6,393 | -0.17(-0.70%) |
Oct 28, 2021 | 24.93 | 25.05 | 24.93 | 25.00 | 11,354 | +0.01(+0.04%) |
Oct 27, 2021 | 24.96 | 25.07 | 24.90 | 24.99 | 11,757 | -0.02(-0.08%) |
Oct 26, 2021 | 25.13 | 25.01 | 8,019 | -0.01(-0.04%) | ||
Oct 25, 2021 | 25.01 | 25.04 | 24.95 | 25.02 | 7,595 | +0.08(+0.31%) |
Oct 22, 2021 | 24.96 | 25.03 | 24.86 | 24.94 | 11,229 | -0.04(-0.14%) |
Oct 21, 2021 | 25.00 | 25.08 | 24.90 | 24.98 | 17,527 | -0.12(-0.48%) |
Oct 20, 2021 | 25.03 | 25.16 | 24.98 | 25.10 | 12,133 | +0.04(+0.16%) |
Oct 19, 2021 | 25.01 | 25.11 | 25.01 | 25.06 | 6,268 | +0.09(+0.36%) |
Oct 18, 2021 | 24.96 | 25.01 | 24.90 | 24.97 | 6,889 | -0.10(-0.41%) |
Oct 15, 2021 | 25.07 | 25.14 | 25.01 | 25.07 | 6,914 | +0.09(+0.34%) |
Oct 14, 2021 | 25.03 | 25.03 | 24.87 | 24.99 | 26,987 | +0.18(+0.71%) |
Oct 13, 2021 | 24.69 | 24.86 | 24.69 | 24.81 | 13,671 | +0.13(+0.55%) |
Oct 12, 2021 | 24.68 | 24.76 | 24.66 | 24.68 | 9,349 | +0.04(+0.16%) |
Oct 11, 2021 | 24.76 | 24.79 | 24.64 | 24.64 | 4,637 | +0.01(+0.04%) |
Oct 08, 2021 | 24.64 | 24.67 | 24.62 | 24.63 | 8,643 | +0.10(+0.42%) |
Oct 07, 2021 | 24.53 | 24.66 | 24.52 | 24.52 | 14,104 | +0.05(+0.22%) |
Oct 06, 2021 | 24.31 | 24.49 | 24.22 | 24.47 | 6,248 | -0.22(-0.87%) |
Oct 05, 2021 | 24.58 | 24.78 | 24.58 | 24.69 | 13,718 | +0.23(+0.92%) |
Oct 04, 2021 | 24.49 | 24.62 | 24.42 | 24.46 | 12,873 | -0.13(-0.54%) |