Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.80 | 22.91 | 22.73 | 22.91 | 1,160 | -0.02(-0.08%) |
Dec 30, 2021 | 22.95 | 23.16 | 22.93 | 22.93 | 825 | -0.20(-0.88%) |
Dec 29, 2021 | 23.27 | 23.27 | 22.52 | 23.13 | 1,451 | -0.33(-1.42%) |
Dec 28, 2021 | 23.07 | 23.49 | 22.73 | 23.47 | 8,375 | +0.35(+1.52%) |
Dec 27, 2021 | 23.09 | 23.49 | 23.08 | 23.11 | 6,034 | +0.04(+0.16%) |
Dec 23, 2021 | 22.82 | 23.19 | 22.68 | 23.08 | 2,857 | +0.09(+0.40%) |
Dec 22, 2021 | 22.99 | 23.30 | 22.71 | 22.99 | 13,129 | +0.25(+1.10%) |
Dec 21, 2021 | 22.91 | 23.39 | 22.61 | 22.74 | 25,796 | +0.18(+0.78%) |
Dec 20, 2021 | 23.11 | 23.56 | 22.50 | 22.56 | 14,332 | -0.74(-3.17%) |
Dec 17, 2021 | 23.36 | 23.90 | 23.11 | 23.30 | 10,740 | -0.13(-0.55%) |
Dec 16, 2021 | 23.56 | 23.96 | 23.10 | 23.43 | 20,220 | -0.27(-1.13%) |
Dec 15, 2021 | 22.26 | 24.68 | 22.26 | 23.70 | 35,075 | +1.28(+5.73%) |
Dec 14, 2021 | 22.45 | 22.70 | 22.29 | 22.41 | 7,587 | +0.06(+0.25%) |
Dec 13, 2021 | 22.66 | 22.78 | 22.17 | 22.36 | 10,854 | -0.62(-2.69%) |
Dec 10, 2021 | 22.54 | 22.98 | 22.32 | 22.98 | 8,216 | +0.53(+2.35%) |
Dec 09, 2021 | 23.79 | 23.79 | 22.17 | 22.45 | 12,140 | -0.43(-1.86%) |
Dec 08, 2021 | 22.97 | 23.11 | 22.87 | 22.87 | 6,902 | -0.04(-0.16%) |
Dec 07, 2021 | 23.05 | 23.53 | 22.88 | 22.91 | 7,046 | +0.05(+0.20%) |
Dec 06, 2021 | 23.12 | 23.28 | 22.87 | 22.87 | 25,309 | -0.32(-1.39%) |
Dec 03, 2021 | 23.10 | 23.61 | 23.10 | 23.19 | 2,496 | +0.22(+0.97%) |
Dec 02, 2021 | 23.37 | 23.73 | 22.82 | 22.97 | 9,714 | -0.49(-2.09%) |
Dec 01, 2021 | 22.96 | 23.46 | 22.82 | 23.46 | 13,559 | +0.64(+2.81%) |
Nov 30, 2021 | 23.04 | 23.37 | 22.82 | 22.82 | 4,170 | -0.17(-0.76%) |
Nov 29, 2021 | 23.40 | 23.41 | 22.97 | 22.99 | 19,849 | -0.33(-1.41%) |
Nov 26, 2021 | 24.03 | 24.03 | 23.27 | 23.32 | 8,804 | -0.65(-2.71%) |
Nov 24, 2021 | 24.46 | 24.46 | 23.97 | 23.97 | 12,290 | -0.50(-2.06%) |
Nov 23, 2021 | 24.97 | 25.12 | 24.47 | 24.47 | 2,967 | -0.58(-2.30%) |
Nov 22, 2021 | 25.14 | 25.14 | 24.86 | 25.05 | 6,421 | +0.06(+0.26%) |
Nov 19, 2021 | 24.80 | 25.37 | 24.77 | 24.99 | 3,859 | -0.21(-0.84%) |
Nov 18, 2021 | 24.89 | 25.42 | 25.11 | 25.20 | 23,927 | +0.07(+0.29%) |
Nov 17, 2021 | 24.83 | 25.12 | 24.83 | 25.12 | 2,865 | +0.29(+1.18%) |
Nov 16, 2021 | 25.05 | 25.37 | 24.80 | 24.83 | 4,568 | -0.41(-1.63%) |
Nov 15, 2021 | 25.13 | 25.25 | 24.85 | 25.24 | 17,962 | +0.04(+0.15%) |
Nov 12, 2021 | 24.31 | 25.45 | 24.31 | 25.21 | 28,804 | +0.95(+3.93%) |
Nov 11, 2021 | 24.04 | 24.46 | 24.04 | 24.25 | 15,154 | +0.09(+0.38%) |
Nov 10, 2021 | 23.96 | 24.16 | 24.16 | 4,757 | +0.06(+0.27%) | |
Nov 09, 2021 | 23.81 | 24.16 | 23.55 | 24.10 | 92,829 | +0.27(+1.15%) |
Nov 08, 2021 | 23.82 | 23.94 | 23.66 | 23.82 | 11,172 | +0.16(+0.66%) |
Nov 05, 2021 | 23.37 | 23.67 | 23.27 | 23.67 | 3,480 | +0.38(+1.65%) |
Nov 04, 2021 | 22.70 | 23.69 | 22.68 | 23.28 | 18,041 | -0.31(-1.32%) |
Nov 03, 2021 | 23.80 | 23.80 | 23.58 | 23.59 | 24,585 | -0.03(-0.12%) |
Nov 02, 2021 | 23.86 | 23.86 | 23.37 | 23.62 | 9,990 | -0.16(-0.66%) |
Nov 01, 2021 | 22.75 | 24.18 | 22.91 | 23.78 | 32,351 | +0.87(+3.80%) |
Oct 29, 2021 | 23.31 | 23.59 | 22.36 | 22.91 | 24,341 | -0.33(-1.42%) |
Oct 28, 2021 | 23.32 | 23.32 | 22.71 | 23.24 | 12,059 | +0.09(+0.40%) |
Oct 27, 2021 | 23.55 | 23.66 | 23.15 | 23.15 | 11,667 | -0.46(-1.94%) |
Oct 26, 2021 | 24.12 | 23.42 | 23.60 | 19,508 | -0.44(-1.83%) | |
Oct 25, 2021 | 24.14 | 25.32 | 23.88 | 24.04 | 67,406 | +0.41(+1.74%) |
Oct 22, 2021 | 22.72 | 24.32 | 22.72 | 23.63 | 42,685 | +1.04(+4.58%) |
Oct 21, 2021 | 22.02 | 22.72 | 22.02 | 22.60 | 20,649 | +0.58(+2.62%) |
Oct 20, 2021 | 21.99 | 22.41 | 21.86 | 22.02 | 16,229 | +0.03(+0.13%) |
Oct 19, 2021 | 22.27 | 22.46 | 21.83 | 21.99 | 23,358 | -0.60(-2.68%) |
Oct 18, 2021 | 21.97 | 22.67 | 21.95 | 22.60 | 5,946 | +0.83(+3.83%) |
Oct 15, 2021 | 21.76 | 21.77 | 21.40 | 21.76 | 36,194 | +0.18(+0.85%) |
Oct 14, 2021 | 21.72 | 21.72 | 21.51 | 21.58 | 3,204 | +0.16(+0.73%) |
Oct 13, 2021 | 21.64 | 21.85 | 21.42 | 21.42 | 10,805 | -0.39(-1.81%) |
Oct 12, 2021 | 22.03 | 22.03 | 21.42 | 21.82 | 6,792 | -0.22(-1.00%) |
Oct 08, 2021 | 22.04 | 22.04 | 22.04 | 3 | -0.19(-0.87%) | |
Oct 07, 2021 | 22.13 | 22.34 | 22.13 | 22.23 | 2,770 | +0.06(+0.29%) |
Oct 06, 2021 | 22.01 | 22.21 | 22.01 | 22.16 | 4,184 | -0.06(-0.29%) |
Oct 05, 2021 | 21.90 | 22.36 | 21.90 | 22.23 | 3,816 | +0.27(+1.25%) |
Oct 04, 2021 | 22.16 | 22.16 | 21.78 | 21.95 | 29,561 | -0.08(-0.37%) |