Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.80 | 25.81 | 25.71 | 25.76 | 21,843 | -0.04(-0.17%) |
Dec 30, 2021 | 25.82 | 25.98 | 25.77 | 25.80 | 77,754 | -0.04(-0.17%) |
Dec 29, 2021 | 25.62 | 25.85 | 25.62 | 25.84 | 124,296 | +0.17(+0.65%) |
Dec 28, 2021 | 26.14 | 26.14 | 25.67 | 25.68 | 106,005 | -0.22(-0.85%) |
Dec 27, 2021 | 25.72 | 25.92 | 25.68 | 25.90 | 52,939 | +0.17(+0.65%) |
Dec 23, 2021 | 25.56 | 25.77 | 25.56 | 25.73 | 117,087 | +0.11(+0.41%) |
Dec 22, 2021 | 25.49 | 25.62 | 25.42 | 25.62 | 150,597 | +0.22(+0.87%) |
Dec 21, 2021 | 25.32 | 25.40 | 25.20 | 25.40 | 90,634 | +0.30(+1.20%) |
Dec 20, 2021 | 25.13 | 25.14 | 24.95 | 25.10 | 242,944 | -0.15(-0.60%) |
Dec 17, 2021 | 25.41 | 25.41 | 25.25 | 25.25 | 47,621 | -0.14(-0.57%) |
Dec 16, 2021 | 25.25 | 25.46 | 25.25 | 25.40 | 40,752 | +0.14(+0.57%) |
Dec 15, 2021 | 25.09 | 25.25 | 25.05 | 25.25 | 51,322 | +0.02(+0.06%) |
Dec 14, 2021 | 25.25 | 25.28 | 25.20 | 25.24 | 81,151 | -0.11(-0.44%) |
Dec 13, 2021 | 25.39 | 25.43 | 25.26 | 25.35 | 32,568 | -0.05(-0.19%) |
Dec 10, 2021 | 25.32 | 25.40 | 25.29 | 25.40 | 34,157 | +0.11(+0.44%) |
Dec 09, 2021 | 25.40 | 25.40 | 25.28 | 25.29 | 55,178 | -0.22(-0.88%) |
Dec 08, 2021 | 25.30 | 25.51 | 25.30 | 25.51 | 71,035 | +0.15(+0.61%) |
Dec 07, 2021 | 25.48 | 25.48 | 25.21 | 25.36 | 42,724 | +0.15(+0.59%) |
Dec 06, 2021 | 24.95 | 25.21 | 24.95 | 25.21 | 19,343 | +0.24(+0.96%) |
Dec 03, 2021 | 24.94 | 25.05 | 24.86 | 24.97 | 82,778 | +0.05(+0.19%) |
Dec 02, 2021 | 24.70 | 24.98 | 24.69 | 24.92 | 45,860 | +0.12(+0.50%) |
Dec 01, 2021 | 24.90 | 25.12 | 24.78 | 24.80 | 31,476 | -0.09(-0.37%) |
Nov 30, 2021 | 25.09 | 25.14 | 24.78 | 24.89 | 141,505 | -0.51(-2.01%) |
Nov 29, 2021 | 25.71 | 25.71 | 25.34 | 25.40 | 38,513 | -0.02(-0.09%) |
Nov 26, 2021 | 26.06 | 26.06 | 25.28 | 25.42 | 34,856 | -0.80(-3.05%) |
Nov 24, 2021 | 26.20 | 26.30 | 26.20 | 26.22 | 21,255 | -0.08(-0.30%) |
Nov 23, 2021 | 26.03 | 26.30 | 26.03 | 26.30 | 108,440 | +0.22(+0.83%) |
Nov 22, 2021 | 26.04 | 26.14 | 26.00 | 26.08 | 42,758 | -0.02(-0.06%) |
Nov 19, 2021 | 26.24 | 26.24 | 26.08 | 26.10 | 61,325 | -0.18(-0.67%) |
Nov 18, 2021 | 26.28 | 26.28 | 26.19 | 26.28 | 45,816 | +0.00(+0.00%) |
Nov 17, 2021 | 26.24 | 26.35 | 26.20 | 26.28 | 238,631 | -0.02(-0.09%) |
Nov 16, 2021 | 26.34 | 26.34 | 26.27 | 26.30 | 40,910 | -0.04(-0.15%) |
Nov 15, 2021 | 26.34 | 26.35 | 26.24 | 26.34 | 40,940 | -0.01(-0.03%) |
Nov 12, 2021 | 26.30 | 26.36 | 26.24 | 26.35 | 44,503 | +0.05(+0.18%) |
Nov 11, 2021 | 26.39 | 26.41 | 26.30 | 26.30 | 77,877 | +0.08(+0.30%) |
Nov 10, 2021 | 26.40 | 26.22 | 37,187 | -0.17(-0.64%) | ||
Nov 09, 2021 | 26.29 | 26.40 | 26.22 | 26.39 | 35,816 | +0.13(+0.49%) |
Nov 08, 2021 | 26.28 | 26.29 | 26.23 | 26.26 | 45,871 | +0.06(+0.24%) |
Nov 05, 2021 | 26.05 | 26.23 | 26.05 | 26.20 | 46,863 | +0.14(+0.52%) |
Nov 04, 2021 | 26.48 | 26.48 | 26.03 | 26.06 | 56,524 | -0.09(-0.33%) |
Nov 03, 2021 | 26.15 | 26.23 | 26.10 | 26.15 | 62,897 | -0.21(-0.79%) |
Nov 02, 2021 | 26.38 | 26.38 | 26.29 | 26.36 | 30,676 | -0.01(-0.03%) |
Nov 01, 2021 | 26.16 | 26.36 | 26.28 | 26.36 | 28,233 | +0.22(+0.82%) |
Oct 29, 2021 | 26.18 | 26.18 | 26.06 | 26.15 | 50,089 | -0.06(-0.21%) |
Oct 28, 2021 | 26.22 | 26.22 | 26.04 | 26.20 | 37,530 | +0.10(+0.40%) |
Oct 27, 2021 | 26.08 | 26.17 | 26.05 | 26.10 | 49,767 | -0.11(-0.43%) |
Oct 26, 2021 | 26.20 | 26.21 | 71,314 | +0.02(+0.06%) | ||
Oct 25, 2021 | 26.19 | 26.24 | 26.11 | 26.20 | 41,747 | +0.10(+0.37%) |
Oct 22, 2021 | 26.18 | 26.18 | 26.00 | 26.10 | 45,361 | +0.05(+0.18%) |
Oct 21, 2021 | 26.23 | 26.23 | 25.96 | 26.05 | 50,088 | -0.28(-1.06%) |
Oct 20, 2021 | 26.12 | 26.33 | 26.08 | 26.33 | 87,686 | +0.18(+0.67%) |
Oct 19, 2021 | 26.16 | 26.20 | 26.01 | 26.16 | 73,411 | +0.01(+0.03%) |
Oct 18, 2021 | 26.24 | 26.24 | 26.14 | 26.15 | 71,019 | -0.09(-0.33%) |
Oct 15, 2021 | 26.28 | 26.34 | 26.19 | 26.24 | 207,568 | +0.13(+0.49%) |
Oct 14, 2021 | 26.08 | 26.12 | 25.99 | 26.11 | 168,262 | +0.19(+0.74%) |
Oct 13, 2021 | 25.93 | 25.93 | 25.77 | 25.92 | 29,242 | +0.06(+0.22%) |
Oct 12, 2021 | 26.02 | 26.02 | 25.83 | 25.86 | 40,543 | -0.10(-0.39%) |
Oct 11, 2021 | 25.97 | 26.00 | 25.91 | 25.96 | 45,139 | +0.06(+0.24%) |
Oct 08, 2021 | 25.87 | 25.98 | 25.85 | 25.90 | 30,278 | +0.03(+0.12%) |
Oct 07, 2021 | 25.79 | 25.87 | 25.58 | 25.87 | 37,375 | +0.14(+0.56%) |
Oct 06, 2021 | 25.87 | 25.91 | 25.66 | 25.73 | 51,573 | -0.15(-0.59%) |
Oct 05, 2021 | 25.56 | 25.88 | 25.56 | 25.88 | 152,160 | +0.29(+1.12%) |
Oct 04, 2021 | 25.54 | 25.67 | 25.54 | 25.59 | 109,999 | +0.17(+0.66%) |