Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.96 | 24.11 | 23.25 | 24.02 | 11,468 | +0.12(+0.50%) |
Dec 30, 2021 | 23.81 | 24.10 | 23.74 | 23.90 | 16,893 | +0.23(+0.97%) |
Dec 29, 2021 | 23.83 | 23.83 | 23.43 | 23.67 | 13,636 | -0.41(-1.71%) |
Dec 28, 2021 | 23.56 | 24.18 | 23.56 | 24.08 | 33,982 | +0.47(+1.98%) |
Dec 27, 2021 | 23.18 | 23.63 | 23.00 | 23.61 | 27,179 | +0.55(+2.38%) |
Dec 23, 2021 | 22.93 | 23.49 | 22.87 | 23.06 | 18,219 | +0.34(+1.49%) |
Dec 22, 2021 | 22.20 | 23.21 | 22.20 | 22.72 | 20,185 | +0.04(+0.16%) |
Dec 21, 2021 | 22.13 | 22.71 | 22.04 | 22.69 | 26,373 | +0.65(+2.95%) |
Dec 20, 2021 | 21.72 | 22.20 | 21.14 | 22.04 | 27,042 | +0.16(+0.75%) |
Dec 17, 2021 | 22.42 | 22.60 | 21.70 | 21.87 | 65,735 | -0.82(-3.60%) |
Dec 16, 2021 | 22.77 | 22.92 | 22.35 | 22.69 | 20,961 | +0.24(+1.06%) |
Dec 15, 2021 | 22.33 | 22.80 | 22.05 | 22.45 | 20,599 | +0.28(+1.28%) |
Dec 14, 2021 | 22.09 | 22.75 | 22.01 | 22.16 | 32,178 | -0.03(-0.12%) |
Dec 13, 2021 | 22.38 | 22.82 | 22.05 | 22.19 | 53,373 | -0.28(-1.22%) |
Dec 10, 2021 | 22.49 | 22.67 | 22.07 | 22.47 | 17,681 | +0.17(+0.78%) |
Dec 09, 2021 | 22.44 | 23.05 | 22.16 | 22.29 | 19,086 | -0.39(-1.70%) |
Dec 08, 2021 | 23.19 | 23.19 | 22.26 | 22.68 | 41,766 | -0.33(-1.43%) |
Dec 07, 2021 | 22.71 | 23.26 | 22.46 | 23.01 | 23,975 | +0.62(+2.78%) |
Dec 06, 2021 | 22.60 | 22.81 | 22.24 | 22.38 | 53,059 | +0.07(+0.33%) |
Dec 03, 2021 | 23.11 | 23.11 | 21.90 | 22.31 | 23,692 | -0.61(-2.68%) |
Dec 02, 2021 | 22.09 | 23.47 | 22.02 | 22.93 | 36,524 | +1.04(+4.73%) |
Dec 01, 2021 | 22.77 | 23.11 | 21.55 | 21.89 | 42,623 | -0.53(-2.37%) |
Nov 30, 2021 | 22.10 | 22.49 | 21.98 | 22.42 | 31,043 | +0.16(+0.70%) |
Nov 29, 2021 | 23.11 | 23.11 | 22.27 | 22.27 | 20,611 | -0.33(-1.46%) |
Nov 26, 2021 | 23.59 | 23.72 | 22.09 | 22.60 | 26,760 | -1.73(-7.12%) |
Nov 24, 2021 | 24.03 | 24.39 | 23.48 | 24.33 | 20,876 | +0.16(+0.64%) |
Nov 23, 2021 | 24.29 | 24.41 | 23.74 | 24.17 | 31,064 | -0.13(-0.53%) |
Nov 22, 2021 | 24.45 | 24.54 | 24.03 | 24.30 | 34,942 | +0.08(+0.34%) |
Nov 19, 2021 | 24.12 | 24.47 | 24.12 | 24.22 | 14,977 | -0.18(-0.75%) |
Nov 18, 2021 | 24.14 | 24.46 | 24.23 | 24.40 | 22,616 | +0.26(+1.06%) |
Nov 17, 2021 | 24.11 | 24.18 | 23.51 | 24.14 | 27,397 | +0.03(+0.11%) |
Nov 16, 2021 | 24.42 | 24.50 | 23.97 | 24.12 | 26,600 | -0.60(-2.41%) |
Nov 15, 2021 | 24.53 | 24.73 | 24.22 | 24.71 | 18,933 | +0.16(+0.67%) |
Nov 12, 2021 | 24.91 | 24.92 | 24.22 | 24.55 | 22,496 | -0.21(-0.85%) |
Nov 11, 2021 | 24.87 | 24.96 | 24.76 | 24.76 | 10,808 | +0.07(+0.30%) |
Nov 10, 2021 | 24.70 | 24.87 | 24.69 | 14,457 | +0.15(+0.60%) | |
Nov 09, 2021 | 24.79 | 24.79 | 24.50 | 24.54 | 12,163 | -0.27(-1.07%) |
Nov 08, 2021 | 24.81 | 24.93 | 24.70 | 24.80 | 22,033 | +0.12(+0.48%) |
Nov 05, 2021 | 24.55 | 25.18 | 24.25 | 24.69 | 38,453 | +0.25(+1.01%) |
Nov 04, 2021 | 24.23 | 24.51 | 23.79 | 24.44 | 18,412 | +0.22(+0.91%) |
Nov 03, 2021 | 23.65 | 24.45 | 23.65 | 24.22 | 33,718 | +0.49(+2.05%) |
Nov 02, 2021 | 23.98 | 24.20 | 23.63 | 23.73 | 15,416 | -0.39(-1.63%) |
Nov 01, 2021 | 23.71 | 24.20 | 23.71 | 24.13 | 22,884 | +0.60(+2.53%) |
Oct 29, 2021 | 23.16 | 23.61 | 23.16 | 23.53 | 15,370 | +0.31(+1.34%) |
Oct 28, 2021 | 23.16 | 23.77 | 22.94 | 23.22 | 21,934 | +0.28(+1.23%) |
Oct 27, 2021 | 23.47 | 23.67 | 22.87 | 22.94 | 61,081 | -0.68(-2.90%) |
Oct 26, 2021 | 23.64 | 23.62 | 28,109 | -0.09(-0.38%) | ||
Oct 25, 2021 | 23.36 | 23.71 | 23.25 | 23.71 | 25,099 | +0.36(+1.56%) |
Oct 22, 2021 | 23.14 | 23.46 | 23.08 | 23.35 | 16,771 | +0.22(+0.95%) |
Oct 21, 2021 | 23.26 | 23.27 | 22.85 | 23.13 | 34,159 | -0.10(-0.43%) |
Oct 20, 2021 | 23.19 | 23.43 | 23.13 | 23.23 | 37,114 | -0.04(-0.16%) |
Oct 19, 2021 | 23.32 | 23.78 | 22.87 | 23.26 | 22,168 | +0.16(+0.67%) |
Oct 18, 2021 | 22.83 | 23.47 | 22.83 | 23.11 | 20,259 | -0.33(-1.40%) |
Oct 15, 2021 | 23.71 | 24.17 | 22.83 | 23.44 | 59,045 | -0.06(-0.27%) |
Oct 14, 2021 | 23.30 | 23.58 | 23.03 | 23.50 | 51,459 | +0.26(+1.14%) |
Oct 13, 2021 | 23.21 | 23.36 | 22.65 | 23.24 | 30,308 | -0.01(-0.04%) |
Oct 12, 2021 | 23.06 | 23.32 | 22.79 | 23.25 | 21,738 | +0.11(+0.47%) |
Oct 11, 2021 | 23.51 | 23.51 | 22.89 | 23.14 | 20,470 | -0.19(-0.82%) |
Oct 08, 2021 | 23.42 | 23.42 | 23.32 | 23.33 | 22,975 | -0.09(-0.39%) |
Oct 07, 2021 | 23.10 | 23.53 | 23.08 | 23.42 | 29,631 | -0.04(-0.16%) |
Oct 06, 2021 | 22.86 | 23.57 | 22.86 | 23.46 | 32,982 | +0.36(+1.58%) |
Oct 05, 2021 | 22.83 | 23.15 | 22.73 | 23.09 | 30,034 | +0.06(+0.28%) |
Oct 04, 2021 | 23.09 | 23.29 | 22.79 | 23.03 | 33,648 | -0.17(-0.75%) |