Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.09 | 24.44 | 24.00 | 24.36 | 504,659 | +0.24(+1.00%) |
Dec 30, 2021 | 24.35 | 24.59 | 24.09 | 24.12 | 332,216 | -0.19(-0.77%) |
Dec 29, 2021 | 24.37 | 24.51 | 24.17 | 24.31 | 316,124 | +0.01(+0.04%) |
Dec 28, 2021 | 24.03 | 24.41 | 23.94 | 24.30 | 360,627 | +0.22(+0.93%) |
Dec 27, 2021 | 24.04 | 24.08 | 23.74 | 24.08 | 390,973 | +0.09(+0.37%) |
Dec 23, 2021 | 24.18 | 24.38 | 23.99 | 23.99 | 379,488 | -0.05(-0.22%) |
Dec 22, 2021 | 23.75 | 24.04 | 23.62 | 24.04 | 352,480 | +0.27(+1.13%) |
Dec 21, 2021 | 23.22 | 23.82 | 23.20 | 23.78 | 503,474 | +0.78(+3.41%) |
Dec 20, 2021 | 23.10 | 23.47 | 22.44 | 22.99 | 763,545 | -0.56(-2.38%) |
Dec 17, 2021 | 24.07 | 24.07 | 23.08 | 23.55 | 2,867,800 | -0.37(-1.53%) |
Dec 16, 2021 | 24.24 | 24.52 | 23.81 | 23.92 | 716,425 | -0.21(-0.89%) |
Dec 15, 2021 | 24.07 | 24.35 | 23.72 | 24.13 | 1,192,327 | +0.29(+1.23%) |
Dec 14, 2021 | 23.76 | 24.38 | 23.76 | 23.84 | 842,185 | +0.15(+0.64%) |
Dec 13, 2021 | 24.22 | 24.22 | 23.64 | 23.69 | 641,538 | -0.66(-2.71%) |
Dec 10, 2021 | 24.34 | 24.39 | 24.06 | 24.35 | 523,706 | +0.09(+0.37%) |
Dec 09, 2021 | 24.03 | 24.34 | 23.94 | 24.26 | 664,004 | +0.00(+0.00%) |
Dec 08, 2021 | 23.98 | 24.33 | 23.83 | 24.26 | 619,562 | +0.40(+1.68%) |
Dec 07, 2021 | 24.16 | 24.44 | 23.71 | 23.86 | 679,018 | -0.26(-1.07%) |
Dec 06, 2021 | 23.86 | 24.58 | 23.78 | 24.11 | 621,752 | +0.66(+2.81%) |
Dec 03, 2021 | 23.89 | 24.05 | 23.27 | 23.45 | 418,764 | -0.40(-1.68%) |
Dec 02, 2021 | 23.21 | 24.03 | 23.07 | 23.86 | 561,755 | +0.89(+3.88%) |
Dec 01, 2021 | 23.90 | 24.19 | 22.96 | 22.96 | 526,519 | -0.44(-1.87%) |
Nov 30, 2021 | 23.52 | 23.85 | 23.26 | 23.40 | 1,044,492 | -0.44(-1.83%) |
Nov 29, 2021 | 24.30 | 24.30 | 23.81 | 23.84 | 416,122 | -0.06(-0.26%) |
Nov 26, 2021 | 24.35 | 24.35 | 23.54 | 23.90 | 576,246 | -1.19(-4.76%) |
Nov 24, 2021 | 25.28 | 25.50 | 25.08 | 25.10 | 295,222 | -0.30(-1.19%) |
Nov 23, 2021 | 25.25 | 25.51 | 24.94 | 25.40 | 384,687 | +0.32(+1.27%) |
Nov 22, 2021 | 24.76 | 25.37 | 24.62 | 25.08 | 411,461 | +0.59(+2.40%) |
Nov 19, 2021 | 24.46 | 24.77 | 24.06 | 24.49 | 503,125 | -0.31(-1.26%) |
Nov 18, 2021 | 25.04 | 24.84 | 24.73 | 24.80 | 295,997 | -0.27(-1.06%) |
Nov 17, 2021 | 25.04 | 25.13 | 24.47 | 25.07 | 522,771 | +0.04(+0.18%) |
Nov 16, 2021 | 25.23 | 25.31 | 24.89 | 25.02 | 405,369 | -0.18(-0.70%) |
Nov 15, 2021 | 25.32 | 25.47 | 25.02 | 25.20 | 451,247 | +0.04(+0.18%) |
Nov 12, 2021 | 25.36 | 25.42 | 25.04 | 25.15 | 371,500 | -0.20(-0.80%) |
Nov 11, 2021 | 25.29 | 25.53 | 25.21 | 25.36 | 312,099 | +0.11(+0.45%) |
Nov 10, 2021 | 25.18 | 25.24 | 431,839 | +0.07(+0.28%) | ||
Nov 09, 2021 | 25.09 | 25.42 | 24.84 | 25.17 | 357,607 | -0.16(-0.63%) |
Nov 08, 2021 | 25.45 | 25.69 | 25.27 | 25.33 | 299,789 | -0.04(-0.17%) |
Nov 05, 2021 | 25.26 | 25.73 | 25.22 | 25.38 | 425,455 | +0.34(+1.34%) |
Nov 04, 2021 | 25.31 | 25.54 | 24.71 | 25.04 | 586,191 | -0.30(-1.19%) |
Nov 03, 2021 | 24.79 | 25.54 | 24.79 | 25.34 | 688,298 | +0.42(+1.67%) |
Nov 02, 2021 | 25.28 | 25.30 | 24.89 | 24.92 | 304,675 | -0.39(-1.54%) |
Nov 01, 2021 | 24.62 | 25.37 | 24.75 | 25.31 | 611,880 | +0.94(+3.88%) |
Oct 29, 2021 | 24.33 | 24.55 | 24.31 | 24.37 | 429,254 | +0.12(+0.51%) |
Oct 28, 2021 | 24.12 | 24.44 | 24.03 | 24.24 | 623,650 | +0.19(+0.77%) |
Oct 27, 2021 | 25.36 | 25.46 | 24.06 | 24.06 | 836,002 | -1.42(-5.58%) |
Oct 26, 2021 | 25.67 | 25.48 | 509,166 | -0.18(-0.69%) | ||
Oct 25, 2021 | 26.21 | 26.23 | 25.59 | 25.66 | 496,908 | -0.52(-1.99%) |
Oct 22, 2021 | 26.47 | 26.62 | 25.90 | 26.18 | 851,545 | +0.20(+0.78%) |
Oct 21, 2021 | 26.08 | 26.19 | 25.77 | 25.98 | 681,009 | -0.07(-0.27%) |
Oct 20, 2021 | 25.41 | 26.05 | 25.36 | 26.05 | 427,320 | +0.50(+1.97%) |
Oct 19, 2021 | 25.45 | 25.59 | 25.22 | 25.54 | 409,451 | +0.21(+0.84%) |
Oct 18, 2021 | 25.18 | 25.62 | 25.12 | 25.33 | 307,219 | +0.05(+0.21%) |
Oct 15, 2021 | 25.25 | 25.60 | 25.25 | 25.28 | 486,542 | +0.19(+0.74%) |
Oct 14, 2021 | 24.78 | 25.09 | 24.59 | 25.09 | 612,553 | +0.50(+2.05%) |
Oct 13, 2021 | 24.87 | 24.87 | 24.28 | 24.59 | 618,303 | -0.40(-1.59%) |
Oct 12, 2021 | 25.19 | 25.22 | 24.85 | 24.99 | 460,086 | -0.26(-1.01%) |
Oct 11, 2021 | 25.92 | 26.15 | 25.24 | 25.24 | 359,174 | -0.57(-2.19%) |
Oct 08, 2021 | 25.65 | 25.97 | 25.60 | 25.81 | 652,546 | -0.27(-1.05%) |
Oct 07, 2021 | 26.07 | 26.41 | 26.02 | 26.08 | 465,964 | +0.25(+0.96%) |
Oct 06, 2021 | 25.94 | 25.96 | 25.40 | 25.83 | 391,073 | -0.30(-1.15%) |
Oct 05, 2021 | 26.20 | 26.31 | 25.90 | 26.13 | 507,795 | +0.04(+0.14%) |
Oct 04, 2021 | 26.08 | 26.45 | 25.85 | 26.10 | 340,397 | -0.05(-0.20%) |