Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.42 | 23.50 | 23.31 | 23.44 | 126,221 | +0.08(+0.33%) |
Dec 30, 2021 | 23.50 | 23.59 | 23.33 | 23.36 | 175,893 | -0.30(-1.25%) |
Dec 29, 2021 | 23.58 | 23.72 | 23.51 | 23.66 | 121,886 | -0.06(-0.25%) |
Dec 28, 2021 | 23.74 | 23.86 | 23.67 | 23.72 | 288,103 | +0.02(+0.07%) |
Dec 27, 2021 | 23.54 | 23.76 | 23.41 | 23.70 | 266,079 | +0.25(+1.08%) |
Dec 23, 2021 | 23.43 | 23.62 | 23.41 | 23.44 | 354,268 | +0.09(+0.40%) |
Dec 22, 2021 | 23.16 | 23.51 | 23.02 | 23.35 | 250,903 | -0.04(-0.18%) |
Dec 21, 2021 | 23.11 | 23.47 | 23.11 | 23.39 | 1,594,157 | +0.65(+2.87%) |
Dec 20, 2021 | 22.52 | 22.77 | 22.38 | 22.74 | 380,664 | -0.11(-0.48%) |
Dec 17, 2021 | 23.06 | 23.10 | 22.80 | 22.85 | 517,660 | -0.42(-1.82%) |
Dec 16, 2021 | 23.31 | 23.54 | 23.21 | 23.27 | 306,791 | +0.10(+0.44%) |
Dec 15, 2021 | 23.01 | 23.24 | 22.78 | 23.17 | 427,767 | +0.03(+0.15%) |
Dec 14, 2021 | 23.04 | 23.35 | 23.04 | 23.14 | 438,375 | +0.14(+0.63%) |
Dec 13, 2021 | 23.24 | 23.26 | 22.94 | 22.99 | 2,367,281 | -0.59(-2.52%) |
Dec 10, 2021 | 23.54 | 23.59 | 23.38 | 23.59 | 162,446 | +0.17(+0.72%) |
Dec 09, 2021 | 23.50 | 23.52 | 23.37 | 23.42 | 282,153 | -0.47(-1.95%) |
Dec 08, 2021 | 23.94 | 24.00 | 23.81 | 23.88 | 189,709 | +0.01(+0.04%) |
Dec 07, 2021 | 23.83 | 24.07 | 23.79 | 23.88 | 331,861 | +0.34(+1.44%) |
Dec 06, 2021 | 23.54 | 23.65 | 23.48 | 23.54 | 224,774 | +0.52(+2.25%) |
Dec 03, 2021 | 23.38 | 23.41 | 22.85 | 23.02 | 353,777 | -0.03(-0.11%) |
Dec 02, 2021 | 22.72 | 23.11 | 22.59 | 23.05 | 455,500 | +0.69(+3.07%) |
Dec 01, 2021 | 22.99 | 23.03 | 22.30 | 22.36 | 533,134 | -0.01(-0.04%) |
Nov 30, 2021 | 22.34 | 22.49 | 22.12 | 22.37 | 397,260 | -0.25(-1.09%) |
Nov 29, 2021 | 22.88 | 22.99 | 22.51 | 22.61 | 590,233 | +0.33(+1.48%) |
Nov 26, 2021 | 22.37 | 22.38 | 22.08 | 22.28 | 478,440 | -1.31(-5.57%) |
Nov 24, 2021 | 23.33 | 23.65 | 23.33 | 23.60 | 171,611 | -0.23(-0.96%) |
Nov 23, 2021 | 23.61 | 23.83 | 23.60 | 23.83 | 335,548 | +0.36(+1.55%) |
Nov 22, 2021 | 23.15 | 23.60 | 23.15 | 23.46 | 251,220 | +0.17(+0.73%) |
Nov 19, 2021 | 23.50 | 23.58 | 23.22 | 23.29 | 289,655 | -0.63(-2.62%) |
Nov 18, 2021 | 23.78 | 24.00 | 23.91 | 23.92 | 663,629 | -0.10(-0.42%) |
Nov 17, 2021 | 24.13 | 24.27 | 23.99 | 24.02 | 445,598 | -0.21(-0.87%) |
Nov 16, 2021 | 24.33 | 24.39 | 24.21 | 24.23 | 682,095 | +0.02(+0.07%) |
Nov 15, 2021 | 24.29 | 24.36 | 24.19 | 24.22 | 333,090 | -0.08(-0.35%) |
Nov 12, 2021 | 24.24 | 24.34 | 24.19 | 24.30 | 212,752 | -0.17(-0.69%) |
Nov 11, 2021 | 24.55 | 24.66 | 24.43 | 24.47 | 281,944 | -0.08(-0.34%) |
Nov 10, 2021 | 25.00 | 24.55 | 406,828 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.93 | 24.97 | 24.69 | 24.94 | 349,905 | +0.04(+0.17%) |
Nov 08, 2021 | 24.77 | 25.03 | 24.77 | 24.89 | 202,496 | +0.11(+0.44%) |
Nov 05, 2021 | 24.86 | 24.92 | 24.67 | 24.78 | 268,944 | +0.20(+0.79%) |
Nov 04, 2021 | 24.71 | 24.77 | 24.45 | 24.59 | 270,757 | +0.26(+1.08%) |
Nov 03, 2021 | 24.22 | 24.37 | 24.15 | 24.33 | 380,414 | -0.26(-1.07%) |
Nov 02, 2021 | 24.65 | 24.78 | 24.52 | 24.59 | 457,132 | -0.58(-2.32%) |
Nov 01, 2021 | 24.94 | 25.22 | 24.88 | 25.17 | 373,606 | +0.77(+3.16%) |
Oct 29, 2021 | 24.49 | 24.61 | 24.24 | 24.40 | 426,671 | +0.11(+0.45%) |
Oct 28, 2021 | 24.02 | 24.29 | 23.94 | 24.29 | 294,250 | +0.26(+1.09%) |
Oct 27, 2021 | 24.24 | 24.29 | 23.95 | 24.03 | 832,779 | -0.20(-0.80%) |
Oct 26, 2021 | 24.38 | 24.22 | 153,987 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.15 | 24.30 | 24.13 | 24.22 | 254,963 | +0.29(+1.20%) |
Oct 22, 2021 | 23.87 | 23.99 | 23.77 | 23.94 | 138,920 | -0.02(-0.07%) |
Oct 21, 2021 | 24.20 | 24.22 | 23.84 | 23.95 | 244,492 | -0.44(-1.81%) |
Oct 20, 2021 | 24.10 | 24.42 | 24.08 | 24.39 | 354,424 | +0.31(+1.30%) |
Oct 19, 2021 | 24.15 | 24.17 | 24.02 | 24.08 | 323,273 | +0.02(+0.07%) |
Oct 18, 2021 | 24.15 | 24.21 | 24.01 | 24.06 | 462,588 | +0.03(+0.14%) |
Oct 15, 2021 | 23.90 | 24.16 | 23.86 | 24.03 | 315,214 | +0.36(+1.50%) |
Oct 14, 2021 | 23.72 | 23.75 | 23.57 | 23.67 | 408,626 | +0.33(+1.42%) |
Oct 13, 2021 | 23.16 | 23.38 | 23.09 | 23.34 | 2,339,540 | +0.00(+0.00%) |
Oct 12, 2021 | 23.48 | 23.54 | 23.34 | 23.34 | 520,938 | -0.06(-0.25%) |
Oct 11, 2021 | 23.40 | 23.60 | 23.28 | 23.40 | 826,026 | +0.13(+0.55%) |
Oct 08, 2021 | 23.22 | 23.37 | 23.17 | 23.27 | 305,929 | +0.50(+2.20%) |
Oct 07, 2021 | 22.66 | 22.86 | 22.62 | 22.77 | 1,424,691 | -0.20(-0.85%) |
Oct 06, 2021 | 22.96 | 23.04 | 22.82 | 22.97 | 364,996 | -0.36(-1.53%) |
Oct 05, 2021 | 23.17 | 23.44 | 23.12 | 23.33 | 754,320 | +0.35(+1.51%) |
Oct 04, 2021 | 22.94 | 23.22 | 22.88 | 22.98 | 394,877 | +0.22(+0.97%) |