Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.72 | 24.72 | 23.60 | 24.72 | 5,467 | +0.46(+1.90%) |
Dec 30, 2021 | 24.51 | 24.51 | 24.18 | 24.26 | 6,163 | +0.12(+0.52%) |
Dec 29, 2021 | 24.28 | 24.28 | 24.14 | 24.14 | 4,445 | +0.06(+0.23%) |
Dec 28, 2021 | 24.18 | 24.18 | 23.91 | 24.08 | 6,776 | +0.33(+1.39%) |
Dec 27, 2021 | 23.86 | 23.96 | 23.73 | 23.75 | 4,313 | -0.33(-1.37%) |
Dec 23, 2021 | 23.88 | 24.14 | 23.88 | 24.08 | 9,815 | +0.05(+0.21%) |
Dec 22, 2021 | 23.88 | 24.18 | 23.88 | 24.03 | 10,141 | +0.39(+1.65%) |
Dec 21, 2021 | 23.49 | 23.69 | 23.45 | 23.64 | 21,893 | -0.25(-1.05%) |
Dec 20, 2021 | 23.68 | 23.89 | 23.68 | 23.89 | 8,821 | +0.41(+1.75%) |
Dec 17, 2021 | 23.45 | 23.54 | 23.44 | 23.48 | 3,418 | -0.45(-1.88%) |
Dec 16, 2021 | 24.25 | 24.25 | 23.70 | 23.93 | 6,308 | +0.09(+0.38%) |
Dec 15, 2021 | 23.40 | 23.84 | 23.40 | 23.84 | 5,376 | +0.51(+2.17%) |
Dec 14, 2021 | 23.25 | 23.33 | 22.90 | 23.33 | 13,858 | -0.42(-1.76%) |
Dec 13, 2021 | 23.43 | 23.88 | 23.27 | 23.75 | 31,668 | +0.76(+3.31%) |
Dec 10, 2021 | 23.30 | 23.47 | 22.99 | 22.99 | 10,035 | -0.46(-1.96%) |
Dec 09, 2021 | 23.16 | 23.45 | 23.07 | 23.45 | 14,999 | -0.03(-0.13%) |
Dec 08, 2021 | 23.40 | 23.48 | 23.07 | 23.48 | 13,614 | -0.53(-2.21%) |
Dec 07, 2021 | 23.66 | 24.01 | 23.39 | 24.01 | 9,706 | +0.38(+1.61%) |
Dec 06, 2021 | 23.33 | 23.65 | 23.20 | 23.63 | 5,592 | +0.81(+3.57%) |
Dec 03, 2021 | 22.54 | 23.00 | 22.54 | 22.82 | 6,171 | +0.04(+0.15%) |
Dec 02, 2021 | 22.84 | 22.84 | 22.55 | 22.78 | 4,505 | +0.02(+0.09%) |
Dec 01, 2021 | 23.20 | 23.20 | 22.76 | 22.76 | 14,513 | -0.78(-3.31%) |
Nov 30, 2021 | 23.68 | 23.75 | 23.68 | 23.54 | 10,084 | -0.61(-2.53%) |
Nov 29, 2021 | 23.99 | 24.41 | 23.88 | 24.15 | 74,592 | +0.01(+0.06%) |
Nov 26, 2021 | 24.11 | 24.28 | 24.03 | 24.14 | 7,746 | +2.89(+13.58%) |
Nov 24, 2021 | 21.29 | 21.29 | 21.01 | 21.25 | 6,091 | -0.09(-0.42%) |
Nov 23, 2021 | 21.22 | 21.50 | 21.13 | 21.34 | 21,281 | -0.62(-2.82%) |
Nov 22, 2021 | 21.87 | 21.97 | 21.73 | 21.96 | 4,827 | +0.11(+0.48%) |
Nov 19, 2021 | 21.89 | 21.93 | 21.81 | 21.86 | 5,975 | -0.05(-0.23%) |
Nov 18, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 3,277 | +0.22(+1.01%) |
Nov 17, 2021 | 21.75 | 21.91 | 21.58 | 21.68 | 8,273 | +0.32(+1.52%) |
Nov 16, 2021 | 21.28 | 21.46 | 21.21 | 21.36 | 20,692 | +0.41(+1.96%) |
Nov 15, 2021 | 21.05 | 21.08 | 20.95 | 20.95 | 5,092 | +0.33(+1.60%) |
Nov 12, 2021 | 20.62 | 20.64 | 20.51 | 20.62 | 2,625 | +0.25(+1.23%) |
Nov 11, 2021 | 20.34 | 20.37 | 20.34 | 20.37 | 2,671 | -0.04(-0.20%) |
Nov 10, 2021 | 20.54 | 20.41 | 7,768 | -0.36(-1.73%) | ||
Nov 09, 2021 | 20.76 | 20.77 | 20.65 | 20.77 | 4,732 | +0.19(+0.92%) |
Nov 08, 2021 | 20.53 | 20.58 | 20.41 | 20.58 | 4,028 | +0.04(+0.19%) |
Nov 05, 2021 | 20.50 | 20.54 | 20.44 | 20.54 | 10,187 | -0.15(-0.72%) |
Nov 04, 2021 | 20.41 | 20.69 | 20.41 | 20.69 | 3,357 | +0.07(+0.34%) |
Nov 03, 2021 | 20.26 | 20.69 | 20.26 | 20.62 | 3,517 | +0.27(+1.33%) |
Nov 02, 2021 | 20.16 | 20.35 | 20.15 | 20.35 | 5,383 | +0.29(+1.45%) |
Nov 01, 2021 | 20.20 | 20.28 | 20.06 | 20.06 | 6,533 | +0.12(+0.60%) |
Oct 29, 2021 | 20.48 | 20.48 | 19.94 | 19.94 | 7,876 | -0.75(-3.62%) |
Oct 28, 2021 | 20.46 | 20.69 | 20.25 | 20.69 | 4,289 | +0.32(+1.57%) |
Oct 27, 2021 | 20.35 | 20.56 | 20.27 | 20.37 | 7,443 | -0.08(-0.42%) |
Oct 26, 2021 | 20.48 | 20.44 | 20.45 | 12,942 | -0.02(-0.07%) | |
Oct 25, 2021 | 20.64 | 20.64 | 20.38 | 20.47 | 9,151 | -0.18(-0.87%) |
Oct 22, 2021 | 20.49 | 20.66 | 20.49 | 20.65 | 5,334 | +0.49(+2.43%) |
Oct 21, 2021 | 20.23 | 20.23 | 20.09 | 20.16 | 6,122 | +0.04(+0.20%) |
Oct 20, 2021 | 20.14 | 20.42 | 20.10 | 20.12 | 8,185 | -0.17(-0.83%) |
Oct 19, 2021 | 20.17 | 20.29 | 19.99 | 20.29 | 7,442 | +0.13(+0.63%) |
Oct 18, 2021 | 20.02 | 20.42 | 20.02 | 20.16 | 37,943 | -0.32(-1.54%) |
Oct 15, 2021 | 20.41 | 20.65 | 20.35 | 20.48 | 41,958 | +0.21(+1.01%) |
Oct 14, 2021 | 20.32 | 20.38 | 20.14 | 20.27 | 9,275 | +0.02(+0.10%) |
Oct 13, 2021 | 19.95 | 20.25 | 19.92 | 20.25 | 3,866 | +0.05(+0.25%) |
Oct 12, 2021 | 20.15 | 20.20 | 19.74 | 20.20 | 7,828 | +0.45(+2.28%) |
Oct 11, 2021 | 19.96 | 20.19 | 19.75 | 19.75 | 10,128 | -0.40(-1.99%) |
Oct 08, 2021 | 19.74 | 20.24 | 19.58 | 20.15 | 6,334 | +0.26(+1.31%) |
Oct 07, 2021 | 20.01 | 20.07 | 19.47 | 19.89 | 20,995 | +0.34(+1.74%) |
Oct 06, 2021 | 19.30 | 19.76 | 19.25 | 19.55 | 9,874 | +0.27(+1.40%) |
Oct 05, 2021 | 19.39 | 19.81 | 19.28 | 19.28 | 12,738 | -0.21(-1.08%) |
Oct 04, 2021 | 19.06 | 19.51 | 19.00 | 19.49 | 11,229 | -0.20(-1.01%) |