Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.99 | 24.65 | 23.99 | 24.50 | 25,473 | +0.01(+0.04%) |
Dec 30, 2021 | 24.46 | 24.55 | 24.37 | 24.49 | 29,083 | -0.07(-0.29%) |
Dec 29, 2021 | 24.49 | 24.67 | 24.44 | 24.56 | 29,221 | -0.27(-1.09%) |
Dec 28, 2021 | 24.86 | 24.87 | 24.70 | 24.83 | 36,253 | -0.26(-1.04%) |
Dec 27, 2021 | 25.00 | 25.13 | 24.95 | 25.09 | 40,892 | +0.35(+1.41%) |
Dec 23, 2021 | 24.71 | 24.80 | 24.64 | 24.74 | 39,368 | -0.04(-0.16%) |
Dec 22, 2021 | 24.59 | 24.80 | 24.46 | 24.78 | 56,483 | +0.02(+0.08%) |
Dec 21, 2021 | 24.54 | 24.76 | 24.46 | 24.76 | 86,717 | +0.70(+2.91%) |
Dec 20, 2021 | 23.90 | 24.06 | 23.83 | 24.06 | 87,682 | -0.20(-0.82%) |
Dec 17, 2021 | 24.28 | 24.41 | 24.14 | 24.26 | 99,580 | -0.54(-2.18%) |
Dec 16, 2021 | 24.58 | 24.92 | 24.58 | 24.80 | 76,726 | +0.87(+3.64%) |
Dec 15, 2021 | 23.74 | 23.93 | 23.48 | 23.93 | 63,764 | +0.08(+0.33%) |
Dec 14, 2021 | 24.00 | 24.14 | 23.63 | 23.85 | 88,993 | -0.07(-0.28%) |
Dec 13, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 46,394 | -0.51(-2.09%) |
Dec 10, 2021 | 24.36 | 24.51 | 24.30 | 24.43 | 57,399 | +0.11(+0.45%) |
Dec 09, 2021 | 24.32 | 24.45 | 24.25 | 24.32 | 78,788 | -1.40(-5.44%) |
Dec 08, 2021 | 25.34 | 25.87 | 25.31 | 25.72 | 52,748 | +0.95(+3.84%) |
Dec 07, 2021 | 24.84 | 25.02 | 24.75 | 24.77 | 116,485 | +1.08(+4.56%) |
Dec 06, 2021 | 23.35 | 23.79 | 23.25 | 23.69 | 93,380 | +0.35(+1.50%) |
Dec 03, 2021 | 23.78 | 23.78 | 23.17 | 23.34 | 41,951 | -0.26(-1.10%) |
Dec 02, 2021 | 23.62 | 23.66 | 23.51 | 23.60 | 85,857 | -0.07(-0.30%) |
Dec 01, 2021 | 24.39 | 24.40 | 23.67 | 23.67 | 77,485 | +0.14(+0.59%) |
Nov 30, 2021 | 24.05 | 24.05 | 23.34 | 23.53 | 153,160 | -0.77(-3.17%) |
Nov 29, 2021 | 24.36 | 24.36 | 24.05 | 24.30 | 92,645 | +0.19(+0.79%) |
Nov 26, 2021 | 24.01 | 24.23 | 23.94 | 24.11 | 27,188 | -0.25(-1.05%) |
Nov 24, 2021 | 24.38 | 24.49 | 24.29 | 24.36 | 29,626 | -0.88(-3.47%) |
Nov 23, 2021 | 25.40 | 25.63 | 25.16 | 25.24 | 43,973 | -0.29(-1.14%) |
Nov 22, 2021 | 25.24 | 25.73 | 25.18 | 25.53 | 79,800 | +0.17(+0.67%) |
Nov 19, 2021 | 25.34 | 25.52 | 25.31 | 25.36 | 91,373 | -0.41(-1.59%) |
Nov 18, 2021 | 25.98 | 25.81 | 25.77 | 25.77 | 41,209 | -0.41(-1.57%) |
Nov 17, 2021 | 26.06 | 26.22 | 26.02 | 26.18 | 27,715 | +0.00(+0.00%) |
Nov 16, 2021 | 26.33 | 26.46 | 26.18 | 26.18 | 38,579 | -0.40(-1.50%) |
Nov 15, 2021 | 26.68 | 26.74 | 26.51 | 26.58 | 31,991 | -0.26(-0.97%) |
Nov 12, 2021 | 26.44 | 26.84 | 26.32 | 26.84 | 17,761 | -0.66(-2.40%) |
Nov 11, 2021 | 27.14 | 27.55 | 27.14 | 27.50 | 22,561 | +0.23(+0.84%) |
Nov 10, 2021 | 27.79 | 27.27 | 27.27 | 28,870 | -0.76(-2.71%) | |
Nov 09, 2021 | 28.40 | 28.40 | 27.96 | 28.03 | 23,343 | -0.48(-1.68%) |
Nov 08, 2021 | 28.77 | 28.80 | 28.50 | 28.51 | 31,344 | -0.33(-1.14%) |
Nov 05, 2021 | 28.72 | 28.84 | 28.68 | 28.84 | 18,803 | +0.49(+1.73%) |
Nov 04, 2021 | 28.50 | 28.61 | 28.16 | 28.35 | 36,934 | -0.01(-0.04%) |
Nov 03, 2021 | 28.22 | 28.41 | 27.98 | 28.36 | 24,868 | +0.67(+2.43%) |
Nov 02, 2021 | 27.94 | 28.02 | 27.65 | 27.69 | 25,848 | -0.14(-0.51%) |
Nov 01, 2021 | 27.81 | 27.89 | 27.66 | 27.83 | 28,208 | -0.05(-0.18%) |
Oct 29, 2021 | 28.40 | 28.40 | 27.77 | 27.88 | 16,128 | -0.82(-2.86%) |
Oct 28, 2021 | 28.42 | 28.70 | 28.36 | 28.70 | 19,106 | +0.39(+1.38%) |
Oct 27, 2021 | 28.19 | 28.55 | 28.15 | 28.31 | 18,164 | -1.30(-4.39%) |
Oct 26, 2021 | 29.91 | 29.61 | 17,542 | +0.10(+0.34%) | ||
Oct 25, 2021 | 29.32 | 29.63 | 29.32 | 29.51 | 36,407 | +0.09(+0.32%) |
Oct 22, 2021 | 29.55 | 29.58 | 29.29 | 29.42 | 13,345 | -0.10(-0.35%) |
Oct 21, 2021 | 29.56 | 29.67 | 29.45 | 29.52 | 26,811 | -0.40(-1.34%) |
Oct 20, 2021 | 29.50 | 29.92 | 29.48 | 29.92 | 44,733 | +1.04(+3.60%) |
Oct 19, 2021 | 28.82 | 28.97 | 28.82 | 28.88 | 30,234 | +0.65(+2.30%) |
Oct 18, 2021 | 28.22 | 28.29 | 28.08 | 28.23 | 55,306 | +0.00(+0.00%) |
Oct 15, 2021 | 28.03 | 28.28 | 27.88 | 28.23 | 31,091 | -0.24(-0.84%) |
Oct 14, 2021 | 28.62 | 28.66 | 28.27 | 28.47 | 164,015 | +0.68(+2.45%) |
Oct 13, 2021 | 27.70 | 27.87 | 27.50 | 27.79 | 22,635 | +1.05(+3.93%) |
Oct 12, 2021 | 26.97 | 26.97 | 26.73 | 26.74 | 32,739 | -0.45(-1.66%) |
Oct 11, 2021 | 26.85 | 27.52 | 26.82 | 27.19 | 41,436 | -0.28(-1.02%) |
Oct 08, 2021 | 27.43 | 27.62 | 27.36 | 27.47 | 10,733 | +0.04(+0.15%) |
Oct 07, 2021 | 27.48 | 27.61 | 27.41 | 27.43 | 20,246 | +0.19(+0.70%) |
Oct 06, 2021 | 26.92 | 27.25 | 26.90 | 27.24 | 20,755 | -0.63(-2.26%) |
Oct 05, 2021 | 27.41 | 28.07 | 27.41 | 27.87 | 33,883 | -0.27(-0.96%) |
Oct 04, 2021 | 28.42 | 29.10 | 28.12 | 28.14 | 18,903 | -0.76(-2.63%) |