Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.49 | 24.49 | 23.68 | 23.97 | 7,104 | -0.29(-1.20%) |
Dec 30, 2021 | 23.79 | 24.26 | 23.78 | 24.26 | 5,127 | +0.48(+2.03%) |
Dec 29, 2021 | 23.81 | 23.81 | 23.51 | 23.78 | 5,311 | -0.07(-0.30%) |
Dec 28, 2021 | 23.73 | 23.96 | 23.65 | 23.85 | 6,314 | -0.44(-1.81%) |
Dec 27, 2021 | 24.00 | 24.46 | 23.52 | 24.29 | 6,372 | +0.63(+2.66%) |
Dec 23, 2021 | 23.69 | 23.70 | 23.61 | 23.66 | 12,697 | -0.05(-0.21%) |
Dec 22, 2021 | 23.38 | 23.71 | 23.33 | 23.71 | 7,128 | +0.46(+1.98%) |
Dec 21, 2021 | 23.39 | 23.49 | 23.12 | 23.25 | 16,397 | -0.04(-0.17%) |
Dec 20, 2021 | 23.18 | 23.29 | 23.02 | 23.29 | 9,680 | -0.09(-0.38%) |
Dec 17, 2021 | 23.35 | 23.99 | 23.31 | 23.38 | 22,958 | +0.40(+1.74%) |
Dec 16, 2021 | 22.95 | 23.24 | 22.89 | 22.98 | 6,291 | -0.21(-0.91%) |
Dec 15, 2021 | 22.45 | 23.19 | 22.31 | 23.19 | 7,066 | +0.42(+1.84%) |
Dec 14, 2021 | 22.67 | 22.77 | 22.30 | 22.77 | 9,632 | -0.17(-0.74%) |
Dec 13, 2021 | 23.10 | 23.21 | 22.94 | 22.94 | 11,355 | -0.04(-0.17%) |
Dec 10, 2021 | 22.79 | 23.28 | 22.79 | 22.98 | 150,885 | -0.49(-2.09%) |
Dec 09, 2021 | 23.64 | 23.66 | 23.47 | 23.47 | 23,343 | -0.45(-1.88%) |
Dec 08, 2021 | 23.78 | 24.15 | 23.78 | 23.92 | 8,589 | +0.29(+1.23%) |
Dec 07, 2021 | 23.47 | 23.77 | 23.47 | 23.63 | 8,500 | -0.11(-0.46%) |
Dec 06, 2021 | 23.58 | 23.77 | 23.48 | 23.74 | 9,276 | +0.25(+1.06%) |
Dec 03, 2021 | 23.82 | 24.04 | 23.27 | 23.49 | 6,741 | -0.26(-1.09%) |
Dec 02, 2021 | 23.82 | 23.99 | 23.63 | 23.75 | 7,844 | +1.21(+5.37%) |
Dec 01, 2021 | 23.18 | 23.31 | 22.54 | 22.54 | 12,907 | -0.16(-0.70%) |
Nov 30, 2021 | 22.78 | 22.94 | 22.78 | 22.70 | 16,680 | -0.01(-0.04%) |
Nov 29, 2021 | 22.60 | 22.92 | 22.60 | 22.71 | 5,543 | +1.21(+5.60%) |
Nov 26, 2021 | 21.46 | 21.74 | 21.43 | 21.50 | 1,839 | -1.07(-4.76%) |
Nov 24, 2021 | 22.68 | 22.68 | 22.50 | 22.58 | 5,639 | -0.57(-2.46%) |
Nov 23, 2021 | 23.13 | 23.29 | 23.09 | 23.15 | 3,803 | -0.14(-0.60%) |
Nov 22, 2021 | 23.40 | 23.52 | 23.07 | 23.29 | 3,280 | +0.09(+0.39%) |
Nov 19, 2021 | 23.11 | 23.20 | 23.00 | 23.20 | 3,621 | -0.32(-1.35%) |
Nov 18, 2021 | 23.64 | 23.81 | 23.52 | 23.52 | 4,975 | +0.03(+0.12%) |
Nov 17, 2021 | 23.50 | 23.64 | 23.34 | 23.49 | 5,838 | -0.26(-1.09%) |
Nov 16, 2021 | 23.53 | 23.75 | 23.49 | 23.75 | 4,616 | -0.73(-2.98%) |
Nov 15, 2021 | 24.19 | 24.48 | 24.09 | 24.48 | 2,798 | +0.89(+3.75%) |
Nov 12, 2021 | 23.79 | 23.79 | 23.59 | 23.59 | 1,606 | -0.16(-0.65%) |
Nov 11, 2021 | 23.94 | 23.94 | 23.73 | 23.75 | 1,953 | -0.12(-0.50%) |
Nov 10, 2021 | 24.47 | 23.87 | 2,896 | -1.13(-4.52%) | ||
Nov 09, 2021 | 25.27 | 25.32 | 25.00 | 25.00 | 5,079 | -0.43(-1.69%) |
Nov 08, 2021 | 25.50 | 25.50 | 25.19 | 25.43 | 2,419 | +0.13(+0.51%) |
Nov 05, 2021 | 25.27 | 25.65 | 25.15 | 25.30 | 4,861 | -0.45(-1.75%) |
Nov 04, 2021 | 25.97 | 26.01 | 25.61 | 25.75 | 6,139 | -0.10(-0.38%) |
Nov 03, 2021 | 24.95 | 25.85 | 24.95 | 25.85 | 16,214 | +0.76(+3.02%) |
Nov 02, 2021 | 25.02 | 25.35 | 25.02 | 25.09 | 5,240 | +0.22(+0.89%) |
Nov 01, 2021 | 24.50 | 24.87 | 24.95 | 24.87 | 1,522 | -0.08(-0.34%) |
Oct 29, 2021 | 25.00 | 25.18 | 24.84 | 24.95 | 2,282 | -0.32(-1.27%) |
Oct 28, 2021 | 25.15 | 25.63 | 25.15 | 25.27 | 3,610 | +0.14(+0.56%) |
Oct 27, 2021 | 25.18 | 25.23 | 25.14 | 25.14 | 1,090 | -0.29(-1.12%) |
Oct 26, 2021 | 25.69 | 25.42 | 2,917 | -0.27(-1.05%) | ||
Oct 25, 2021 | 25.78 | 25.88 | 25.69 | 25.69 | 1,365 | +0.16(+0.63%) |
Oct 22, 2021 | 25.71 | 25.74 | 25.53 | 25.53 | 3,695 | -0.15(-0.60%) |
Oct 21, 2021 | 25.81 | 25.90 | 25.66 | 25.68 | 2,826 | -0.37(-1.40%) |
Oct 20, 2021 | 25.78 | 26.05 | 25.63 | 26.05 | 2,469 | -0.11(-0.42%) |
Oct 19, 2021 | 25.91 | 26.16 | 25.91 | 26.16 | 3,162 | +0.14(+0.54%) |
Oct 18, 2021 | 26.09 | 26.21 | 25.97 | 26.02 | 3,715 | +0.16(+0.64%) |
Oct 15, 2021 | 25.59 | 25.86 | 25.59 | 25.86 | 2,283 | +0.29(+1.13%) |
Oct 14, 2021 | 25.57 | 25.57 | 25.57 | 25.57 | 2,095 | -0.01(-0.06%) |
Oct 13, 2021 | 25.24 | 25.79 | 25.24 | 25.58 | 3,657 | +0.54(+2.16%) |
Oct 12, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 1,523 | +0.29(+1.17%) |
Oct 11, 2021 | 25.02 | 25.35 | 24.75 | 24.75 | 1,568 | -0.27(-1.08%) |
Oct 08, 2021 | 25.11 | 25.26 | 24.91 | 25.02 | 4,565 | -0.68(-2.65%) |
Oct 07, 2021 | 25.72 | 25.90 | 25.64 | 25.70 | 3,681 | +0.19(+0.75%) |
Oct 06, 2021 | 25.45 | 25.84 | 25.24 | 25.51 | 4,316 | -0.47(-1.79%) |
Oct 05, 2021 | 25.93 | 26.16 | 25.93 | 25.98 | 4,531 | +0.69(+2.73%) |
Oct 04, 2021 | 25.41 | 25.45 | 25.29 | 25.29 | 1,793 | -1.07(-4.04%) |