Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.81 | 23.89 | 23.69 | 23.82 | 124,167 | +0.08(+0.33%) |
Dec 30, 2021 | 23.89 | 23.98 | 23.72 | 23.75 | 173,031 | -0.30(-1.25%) |
Dec 29, 2021 | 23.97 | 24.12 | 23.90 | 24.05 | 119,903 | -0.06(-0.25%) |
Dec 28, 2021 | 24.13 | 24.26 | 24.06 | 24.11 | 283,415 | +0.02(+0.07%) |
Dec 27, 2021 | 23.93 | 24.15 | 23.80 | 24.09 | 261,749 | +0.26(+1.08%) |
Dec 23, 2021 | 23.81 | 24.01 | 23.80 | 23.83 | 348,503 | +0.09(+0.40%) |
Dec 22, 2021 | 23.55 | 23.90 | 23.40 | 23.74 | 246,820 | -0.04(-0.18%) |
Dec 21, 2021 | 23.49 | 23.86 | 23.49 | 23.78 | 1,568,216 | +0.66(+2.87%) |
Dec 20, 2021 | 22.89 | 23.15 | 22.75 | 23.12 | 374,470 | -0.11(-0.48%) |
Dec 17, 2021 | 23.44 | 23.48 | 23.18 | 23.23 | 509,236 | -0.43(-1.82%) |
Dec 16, 2021 | 23.69 | 23.93 | 23.59 | 23.66 | 301,799 | +0.10(+0.44%) |
Dec 15, 2021 | 23.39 | 23.62 | 23.16 | 23.56 | 420,807 | +0.03(+0.15%) |
Dec 14, 2021 | 23.42 | 23.74 | 23.42 | 23.52 | 431,242 | +0.15(+0.63%) |
Dec 13, 2021 | 23.63 | 23.64 | 23.32 | 23.38 | 2,328,760 | -0.60(-2.52%) |
Dec 10, 2021 | 23.93 | 23.98 | 23.76 | 23.98 | 159,803 | +0.17(+0.72%) |
Dec 09, 2021 | 23.88 | 23.91 | 23.75 | 23.81 | 277,562 | -0.47(-1.95%) |
Dec 08, 2021 | 24.33 | 24.40 | 24.20 | 24.28 | 186,622 | +0.01(+0.04%) |
Dec 07, 2021 | 24.22 | 24.47 | 24.19 | 24.27 | 326,461 | +0.34(+1.44%) |
Dec 06, 2021 | 23.93 | 24.04 | 23.87 | 23.93 | 221,117 | +0.53(+2.25%) |
Dec 03, 2021 | 23.76 | 23.80 | 23.22 | 23.40 | 348,020 | -0.03(-0.11%) |
Dec 02, 2021 | 23.10 | 23.49 | 22.96 | 23.43 | 448,088 | +0.70(+3.07%) |
Dec 01, 2021 | 23.37 | 23.41 | 22.67 | 22.73 | 524,459 | -0.01(-0.04%) |
Nov 30, 2021 | 22.71 | 22.86 | 22.49 | 22.74 | 390,796 | -0.25(-1.09%) |
Nov 29, 2021 | 23.26 | 23.37 | 22.88 | 22.99 | 580,629 | +0.34(+1.48%) |
Nov 26, 2021 | 22.74 | 22.75 | 22.44 | 22.65 | 470,654 | -1.34(-5.57%) |
Nov 24, 2021 | 23.72 | 24.04 | 23.71 | 23.99 | 168,819 | -0.23(-0.96%) |
Nov 23, 2021 | 24.00 | 24.22 | 23.99 | 24.22 | 330,088 | +0.37(+1.55%) |
Nov 22, 2021 | 23.53 | 23.99 | 23.53 | 23.85 | 247,132 | +0.17(+0.73%) |
Nov 19, 2021 | 23.88 | 23.97 | 23.60 | 23.68 | 284,942 | -0.64(-2.62%) |
Nov 18, 2021 | 24.18 | 24.40 | 24.31 | 24.31 | 652,830 | -0.10(-0.42%) |
Nov 17, 2021 | 24.53 | 24.68 | 24.38 | 24.42 | 438,347 | -0.22(-0.87%) |
Nov 16, 2021 | 24.73 | 24.80 | 24.61 | 24.63 | 670,995 | +0.02(+0.07%) |
Nov 15, 2021 | 24.69 | 24.76 | 24.59 | 24.62 | 327,670 | -0.09(-0.35%) |
Nov 12, 2021 | 24.64 | 24.75 | 24.59 | 24.70 | 209,290 | -0.17(-0.69%) |
Nov 11, 2021 | 24.96 | 25.06 | 24.83 | 24.87 | 277,356 | -0.09(-0.35%) |
Nov 10, 2021 | 25.42 | 24.96 | 400,208 | -0.39(-1.53%) | ||
Nov 09, 2021 | 25.34 | 25.39 | 25.10 | 25.35 | 344,211 | +0.04(+0.17%) |
Nov 08, 2021 | 25.18 | 25.44 | 25.18 | 25.31 | 199,201 | +0.11(+0.44%) |
Nov 05, 2021 | 25.27 | 25.33 | 25.08 | 25.19 | 264,567 | +0.20(+0.79%) |
Nov 04, 2021 | 25.12 | 25.18 | 24.86 | 25.00 | 266,351 | +0.27(+1.08%) |
Nov 03, 2021 | 24.62 | 24.77 | 24.55 | 24.73 | 374,223 | -0.27(-1.07%) |
Nov 02, 2021 | 25.06 | 25.19 | 24.93 | 25.00 | 449,693 | -0.59(-2.32%) |
Nov 01, 2021 | 25.35 | 25.64 | 25.29 | 25.59 | 367,527 | +0.78(+3.16%) |
Oct 29, 2021 | 24.89 | 25.02 | 24.64 | 24.81 | 419,728 | +0.11(+0.45%) |
Oct 28, 2021 | 24.42 | 24.69 | 24.34 | 24.69 | 289,462 | +0.27(+1.09%) |
Oct 27, 2021 | 24.64 | 24.69 | 24.35 | 24.43 | 819,227 | -0.20(-0.80%) |
Oct 26, 2021 | 24.78 | 24.62 | 151,481 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.55 | 24.70 | 24.53 | 24.62 | 250,814 | +0.29(+1.20%) |
Oct 22, 2021 | 24.26 | 24.38 | 24.16 | 24.33 | 136,659 | -0.02(-0.07%) |
Oct 21, 2021 | 24.60 | 24.62 | 24.24 | 24.35 | 240,513 | -0.45(-1.81%) |
Oct 20, 2021 | 24.50 | 24.82 | 24.48 | 24.80 | 348,657 | +0.32(+1.30%) |
Oct 19, 2021 | 24.55 | 24.57 | 24.41 | 24.48 | 318,013 | +0.02(+0.07%) |
Oct 18, 2021 | 24.55 | 24.61 | 24.41 | 24.46 | 455,060 | +0.03(+0.14%) |
Oct 15, 2021 | 24.30 | 24.56 | 24.25 | 24.43 | 310,085 | +0.36(+1.50%) |
Oct 14, 2021 | 24.12 | 24.14 | 23.96 | 24.06 | 401,976 | +0.34(+1.42%) |
Oct 13, 2021 | 23.54 | 23.76 | 23.47 | 23.73 | 2,301,470 | +0.00(+0.00%) |
Oct 12, 2021 | 23.87 | 23.93 | 23.73 | 23.73 | 512,461 | -0.06(-0.25%) |
Oct 11, 2021 | 23.79 | 23.99 | 23.67 | 23.79 | 812,585 | +0.13(+0.55%) |
Oct 08, 2021 | 23.60 | 23.75 | 23.55 | 23.66 | 300,951 | +0.51(+2.20%) |
Oct 07, 2021 | 23.04 | 23.24 | 22.99 | 23.15 | 1,401,508 | -0.20(-0.85%) |
Oct 06, 2021 | 23.34 | 23.42 | 23.19 | 23.35 | 359,056 | -0.36(-1.53%) |
Oct 05, 2021 | 23.56 | 23.82 | 23.50 | 23.71 | 742,045 | +0.35(+1.51%) |
Oct 04, 2021 | 23.32 | 23.61 | 23.26 | 23.36 | 388,452 | +0.22(+0.97%) |