Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.80 | 23.88 | 23.69 | 23.81 | 124,211 | +0.08(+0.33%) |
Dec 30, 2021 | 23.88 | 23.97 | 23.71 | 23.74 | 173,092 | -0.30(-1.25%) |
Dec 29, 2021 | 23.96 | 24.11 | 23.89 | 24.04 | 119,945 | -0.06(-0.25%) |
Dec 28, 2021 | 24.12 | 24.25 | 24.06 | 24.10 | 283,515 | +0.02(+0.07%) |
Dec 27, 2021 | 23.92 | 24.14 | 23.79 | 24.08 | 261,841 | +0.26(+1.08%) |
Dec 23, 2021 | 23.81 | 24.00 | 23.79 | 23.82 | 348,626 | +0.09(+0.40%) |
Dec 22, 2021 | 23.54 | 23.89 | 23.39 | 23.73 | 246,907 | -0.04(-0.18%) |
Dec 21, 2021 | 23.48 | 23.85 | 23.48 | 23.77 | 1,568,768 | +0.66(+2.87%) |
Dec 20, 2021 | 22.88 | 23.14 | 22.74 | 23.11 | 374,601 | -0.11(-0.48%) |
Dec 17, 2021 | 23.44 | 23.47 | 23.17 | 23.22 | 509,415 | -0.43(-1.82%) |
Dec 16, 2021 | 23.69 | 23.92 | 23.58 | 23.65 | 301,905 | +0.10(+0.44%) |
Dec 15, 2021 | 23.38 | 23.61 | 23.15 | 23.55 | 420,955 | +0.03(+0.15%) |
Dec 14, 2021 | 23.41 | 23.73 | 23.41 | 23.51 | 431,394 | +0.15(+0.63%) |
Dec 13, 2021 | 23.62 | 23.63 | 23.32 | 23.37 | 2,329,580 | -0.60(-2.52%) |
Dec 10, 2021 | 23.92 | 23.97 | 23.75 | 23.97 | 159,859 | +0.17(+0.72%) |
Dec 09, 2021 | 23.88 | 23.90 | 23.75 | 23.80 | 277,659 | -0.47(-1.95%) |
Dec 08, 2021 | 24.32 | 24.39 | 24.19 | 24.27 | 186,687 | +0.01(+0.04%) |
Dec 07, 2021 | 24.21 | 24.46 | 24.18 | 24.26 | 326,576 | +0.34(+1.44%) |
Dec 06, 2021 | 23.92 | 24.03 | 23.86 | 23.92 | 221,195 | +0.53(+2.25%) |
Dec 03, 2021 | 23.75 | 23.79 | 23.22 | 23.39 | 348,143 | -0.03(-0.11%) |
Dec 02, 2021 | 23.09 | 23.48 | 22.95 | 23.42 | 448,246 | +0.70(+3.07%) |
Dec 01, 2021 | 23.36 | 23.40 | 22.66 | 22.72 | 524,643 | -0.01(-0.04%) |
Nov 30, 2021 | 22.70 | 22.85 | 22.48 | 22.73 | 390,934 | -0.25(-1.09%) |
Nov 29, 2021 | 23.26 | 23.36 | 22.88 | 22.98 | 580,833 | +0.34(+1.48%) |
Nov 26, 2021 | 22.73 | 22.74 | 22.44 | 22.64 | 470,820 | -1.34(-5.57%) |
Nov 24, 2021 | 23.71 | 24.03 | 23.70 | 23.98 | 168,878 | -0.23(-0.96%) |
Nov 23, 2021 | 24.00 | 24.21 | 23.98 | 24.21 | 330,204 | +0.37(+1.55%) |
Nov 22, 2021 | 23.52 | 23.98 | 23.52 | 23.84 | 247,219 | +0.17(+0.73%) |
Nov 19, 2021 | 23.88 | 23.96 | 23.59 | 23.67 | 285,042 | -0.64(-2.62%) |
Nov 18, 2021 | 24.17 | 24.39 | 24.30 | 24.31 | 653,060 | -0.10(-0.42%) |
Nov 17, 2021 | 24.52 | 24.67 | 24.37 | 24.41 | 438,501 | -0.22(-0.87%) |
Nov 16, 2021 | 24.72 | 24.79 | 24.60 | 24.62 | 671,231 | +0.02(+0.07%) |
Nov 15, 2021 | 24.68 | 24.75 | 24.58 | 24.61 | 327,785 | -0.09(-0.35%) |
Nov 12, 2021 | 24.63 | 24.74 | 24.58 | 24.69 | 209,364 | -0.17(-0.69%) |
Nov 11, 2021 | 24.95 | 25.06 | 24.82 | 24.87 | 277,454 | -0.09(-0.35%) |
Nov 10, 2021 | 25.41 | 24.95 | 400,349 | -0.39(-1.53%) | ||
Nov 09, 2021 | 25.33 | 25.38 | 25.09 | 25.34 | 344,332 | +0.04(+0.17%) |
Nov 08, 2021 | 25.18 | 25.43 | 25.18 | 25.30 | 199,271 | +0.11(+0.44%) |
Nov 05, 2021 | 25.26 | 25.32 | 25.07 | 25.18 | 264,660 | +0.20(+0.79%) |
Nov 04, 2021 | 25.11 | 25.18 | 24.85 | 24.99 | 266,445 | +0.27(+1.08%) |
Nov 03, 2021 | 24.62 | 24.76 | 24.54 | 24.72 | 374,355 | -0.27(-1.07%) |
Nov 02, 2021 | 25.05 | 25.18 | 24.92 | 24.99 | 449,852 | -0.59(-2.32%) |
Nov 01, 2021 | 25.34 | 25.63 | 25.28 | 25.58 | 367,656 | +0.78(+3.16%) |
Oct 29, 2021 | 24.88 | 25.01 | 24.63 | 24.80 | 419,876 | +0.11(+0.45%) |
Oct 28, 2021 | 24.41 | 24.68 | 24.33 | 24.68 | 289,564 | +0.27(+1.09%) |
Oct 27, 2021 | 24.63 | 24.68 | 24.34 | 24.42 | 819,516 | -0.20(-0.80%) |
Oct 26, 2021 | 24.77 | 24.62 | 151,535 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.54 | 24.69 | 24.52 | 24.62 | 250,902 | +0.29(+1.20%) |
Oct 22, 2021 | 24.25 | 24.37 | 24.15 | 24.32 | 136,707 | -0.02(-0.07%) |
Oct 21, 2021 | 24.59 | 24.62 | 24.23 | 24.34 | 240,598 | -0.45(-1.81%) |
Oct 20, 2021 | 24.49 | 24.81 | 24.47 | 24.79 | 348,780 | +0.32(+1.30%) |
Oct 19, 2021 | 24.54 | 24.56 | 24.41 | 24.47 | 318,125 | +0.02(+0.07%) |
Oct 18, 2021 | 24.54 | 24.60 | 24.40 | 24.45 | 455,220 | +0.03(+0.14%) |
Oct 15, 2021 | 24.29 | 24.55 | 24.25 | 24.42 | 310,194 | +0.36(+1.50%) |
Oct 14, 2021 | 24.11 | 24.13 | 23.95 | 24.06 | 402,118 | +0.34(+1.42%) |
Oct 13, 2021 | 23.53 | 23.75 | 23.46 | 23.72 | 2,302,281 | +0.00(+0.00%) |
Oct 12, 2021 | 23.86 | 23.92 | 23.72 | 23.72 | 512,642 | -0.06(-0.25%) |
Oct 11, 2021 | 23.78 | 23.98 | 23.66 | 23.78 | 812,871 | +0.13(+0.55%) |
Oct 08, 2021 | 23.59 | 23.75 | 23.54 | 23.65 | 301,057 | +0.51(+2.20%) |
Oct 07, 2021 | 23.03 | 23.23 | 22.98 | 23.14 | 1,402,001 | -0.20(-0.85%) |
Oct 06, 2021 | 23.33 | 23.41 | 23.19 | 23.34 | 359,183 | -0.36(-1.53%) |
Oct 05, 2021 | 23.55 | 23.81 | 23.50 | 23.70 | 742,307 | +0.35(+1.51%) |
Oct 04, 2021 | 23.32 | 23.60 | 23.26 | 23.35 | 388,588 | +0.22(+0.97%) |