Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.37 | 24.56 | 24.37 | 24.43 | 194,880 | +0.02(+0.08%) |
Dec 30, 2021 | 24.56 | 24.68 | 24.39 | 24.41 | 225,684 | -0.25(-1.01%) |
Dec 29, 2021 | 24.73 | 24.75 | 24.46 | 24.66 | 736,453 | -0.43(-1.71%) |
Dec 28, 2021 | 25.17 | 25.22 | 25.06 | 25.09 | 325,155 | -0.16(-0.63%) |
Dec 27, 2021 | 25.01 | 25.25 | 25.01 | 25.25 | 180,671 | +0.18(+0.72%) |
Dec 23, 2021 | 25.12 | 25.18 | 25.04 | 25.07 | 234,243 | +0.11(+0.44%) |
Dec 22, 2021 | 24.85 | 25.00 | 24.79 | 24.96 | 254,290 | -0.10(-0.40%) |
Dec 21, 2021 | 24.83 | 25.16 | 24.83 | 25.06 | 215,490 | +0.28(+1.13%) |
Dec 20, 2021 | 24.68 | 24.79 | 24.58 | 24.78 | 272,172 | -0.26(-1.04%) |
Dec 17, 2021 | 24.99 | 25.32 | 24.99 | 25.04 | 344,403 | +0.12(+0.48%) |
Dec 16, 2021 | 24.69 | 25.16 | 24.53 | 24.92 | 419,198 | +0.93(+3.88%) |
Dec 15, 2021 | 23.79 | 24.10 | 23.66 | 23.99 | 447,880 | +0.59(+2.52%) |
Dec 14, 2021 | 23.23 | 23.43 | 23.20 | 23.40 | 289,395 | +0.19(+0.82%) |
Dec 13, 2021 | 23.27 | 23.29 | 23.19 | 23.21 | 185,658 | -0.15(-0.64%) |
Dec 10, 2021 | 23.28 | 23.38 | 23.25 | 23.36 | 168,114 | +0.15(+0.65%) |
Dec 09, 2021 | 23.27 | 23.30 | 23.17 | 23.21 | 139,561 | -0.11(-0.47%) |
Dec 08, 2021 | 23.26 | 23.35 | 23.17 | 23.32 | 161,426 | +0.05(+0.21%) |
Dec 07, 2021 | 23.00 | 23.30 | 23.00 | 23.27 | 291,771 | +0.77(+3.42%) |
Dec 06, 2021 | 22.50 | 22.70 | 22.45 | 22.50 | 234,708 | +0.04(+0.18%) |
Dec 03, 2021 | 22.41 | 22.56 | 22.31 | 22.46 | 484,190 | +0.28(+1.26%) |
Dec 02, 2021 | 22.05 | 22.33 | 22.01 | 22.18 | 433,865 | -0.05(-0.22%) |
Dec 01, 2021 | 22.49 | 22.64 | 22.23 | 22.23 | 283,489 | +0.23(+1.05%) |
Nov 30, 2021 | 22.25 | 22.30 | 21.90 | 22.00 | 411,889 | +0.05(+0.23%) |
Nov 29, 2021 | 22.20 | 22.20 | 21.86 | 21.95 | 345,114 | -0.51(-2.27%) |
Nov 26, 2021 | 22.47 | 22.62 | 22.41 | 22.46 | 136,455 | -0.34(-1.49%) |
Nov 24, 2021 | 22.74 | 22.87 | 22.64 | 22.80 | 540,178 | +0.12(+0.53%) |
Nov 23, 2021 | 22.75 | 22.91 | 22.57 | 22.68 | 378,464 | -0.02(-0.09%) |
Nov 22, 2021 | 22.57 | 22.86 | 22.57 | 22.70 | 406,292 | +0.00(+0.00%) |
Nov 19, 2021 | 22.79 | 22.85 | 22.66 | 22.70 | 242,998 | +0.23(+1.02%) |
Nov 18, 2021 | 22.56 | 22.49 | 22.40 | 22.47 | 269,308 | -0.09(-0.40%) |
Nov 17, 2021 | 22.56 | 22.59 | 22.48 | 22.56 | 195,678 | -0.12(-0.53%) |
Nov 16, 2021 | 22.65 | 22.74 | 22.65 | 22.68 | 188,052 | -0.04(-0.18%) |
Nov 15, 2021 | 22.72 | 22.82 | 22.71 | 22.72 | 154,255 | -0.14(-0.61%) |
Nov 12, 2021 | 22.74 | 22.91 | 22.70 | 22.86 | 277,370 | +0.22(+0.97%) |
Nov 11, 2021 | 22.66 | 22.73 | 22.55 | 22.64 | 179,295 | +0.14(+0.62%) |
Nov 10, 2021 | 22.65 | 22.50 | 283,395 | -0.24(-1.06%) | ||
Nov 09, 2021 | 22.86 | 22.93 | 22.68 | 22.74 | 350,566 | -0.42(-1.81%) |
Nov 08, 2021 | 23.00 | 23.17 | 23.00 | 23.16 | 195,831 | +0.04(+0.17%) |
Nov 05, 2021 | 23.05 | 23.14 | 22.96 | 23.12 | 191,033 | -0.02(-0.09%) |
Nov 04, 2021 | 23.00 | 23.23 | 23.00 | 23.14 | 448,653 | +0.32(+1.40%) |
Nov 03, 2021 | 22.65 | 22.84 | 22.56 | 22.82 | 349,215 | +0.12(+0.53%) |
Nov 02, 2021 | 22.73 | 22.84 | 22.68 | 22.70 | 430,003 | +0.26(+1.16%) |
Nov 01, 2021 | 22.37 | 22.45 | 22.36 | 22.44 | 399,124 | +0.07(+0.31%) |
Oct 29, 2021 | 22.36 | 22.46 | 22.33 | 22.37 | 459,839 | -0.05(-0.22%) |
Oct 28, 2021 | 22.28 | 22.50 | 22.28 | 22.42 | 1,158,078 | +0.34(+1.54%) |
Oct 27, 2021 | 22.41 | 22.45 | 22.00 | 22.08 | 2,174,240 | +0.54(+2.51%) |
Oct 26, 2021 | 23.54 | 21.54 | 2,240,138 | -3.49(-13.94%) | ||
Oct 25, 2021 | 25.07 | 25.18 | 24.77 | 25.03 | 871,332 | -0.09(-0.36%) |
Oct 22, 2021 | 25.34 | 25.34 | 25.00 | 25.12 | 165,823 | +0.12(+0.48%) |
Oct 21, 2021 | 25.22 | 25.37 | 24.89 | 25.00 | 232,017 | -0.37(-1.46%) |
Oct 20, 2021 | 25.44 | 25.48 | 25.24 | 25.37 | 190,646 | +0.29(+1.16%) |
Oct 19, 2021 | 24.86 | 25.12 | 24.86 | 25.08 | 266,058 | +0.24(+0.97%) |
Oct 18, 2021 | 24.62 | 24.89 | 24.62 | 24.84 | 268,543 | +0.33(+1.35%) |
Oct 15, 2021 | 24.34 | 24.53 | 24.34 | 24.51 | 149,717 | +0.32(+1.32%) |
Oct 14, 2021 | 24.20 | 24.31 | 24.15 | 24.19 | 403,701 | -0.02(-0.08%) |
Oct 13, 2021 | 24.17 | 24.23 | 24.07 | 24.21 | 143,642 | +0.08(+0.33%) |
Oct 12, 2021 | 24.18 | 24.24 | 24.07 | 24.13 | 171,411 | -0.09(-0.37%) |
Oct 11, 2021 | 24.36 | 24.50 | 24.22 | 24.22 | 182,508 | +0.14(+0.58%) |
Oct 08, 2021 | 24.08 | 24.20 | 24.04 | 24.08 | 238,991 | +0.13(+0.54%) |
Oct 07, 2021 | 24.02 | 24.09 | 23.94 | 23.95 | 294,362 | +0.25(+1.05%) |
Oct 06, 2021 | 23.71 | 23.73 | 23.42 | 23.70 | 214,602 | -0.09(-0.38%) |
Oct 05, 2021 | 23.60 | 23.86 | 23.60 | 23.79 | 228,286 | +0.26(+1.10%) |
Oct 04, 2021 | 24.00 | 24.00 | 23.43 | 23.53 | 485,266 | -0.81(-3.33%) |