Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.08 | 25.20 | 24.94 | 25.10 | 666,345 | +0.05(+0.18%) |
Dec 30, 2021 | 25.03 | 25.10 | 24.92 | 25.05 | 584,114 | -0.02(-0.07%) |
Dec 29, 2021 | 25.09 | 25.12 | 24.94 | 25.07 | 691,271 | +0.01(+0.04%) |
Dec 28, 2021 | 24.75 | 25.07 | 24.75 | 25.06 | 707,142 | +0.28(+1.14%) |
Dec 27, 2021 | 24.56 | 24.79 | 24.46 | 24.78 | 516,093 | +0.21(+0.86%) |
Dec 23, 2021 | 24.71 | 24.77 | 24.50 | 24.57 | 649,228 | -0.16(-0.63%) |
Dec 22, 2021 | 24.75 | 24.92 | 24.60 | 24.72 | 785,755 | +0.00(+0.00%) |
Dec 21, 2021 | 24.71 | 24.76 | 24.49 | 24.72 | 1,027,210 | +0.00(+0.00%) |
Dec 20, 2021 | 24.55 | 24.74 | 24.35 | 24.72 | 1,017,057 | -0.02(-0.07%) |
Dec 17, 2021 | 24.99 | 25.33 | 24.63 | 24.74 | 4,592,038 | -0.15(-0.59%) |
Dec 16, 2021 | 24.41 | 24.93 | 24.41 | 24.89 | 1,202,345 | +0.49(+2.02%) |
Dec 15, 2021 | 24.22 | 24.58 | 24.21 | 24.39 | 1,439,584 | +0.30(+1.25%) |
Dec 14, 2021 | 24.06 | 24.24 | 24.05 | 24.09 | 1,309,291 | +0.03(+0.11%) |
Dec 13, 2021 | 23.66 | 24.25 | 23.63 | 24.07 | 1,281,278 | +0.38(+1.62%) |
Dec 10, 2021 | 23.56 | 23.75 | 23.55 | 23.68 | 1,174,369 | +0.16(+0.70%) |
Dec 09, 2021 | 23.72 | 23.78 | 23.48 | 23.52 | 1,096,087 | -0.24(-1.00%) |
Dec 08, 2021 | 23.69 | 23.95 | 23.48 | 23.76 | 964,654 | +0.09(+0.39%) |
Dec 07, 2021 | 23.47 | 23.80 | 23.31 | 23.66 | 1,417,444 | +0.20(+0.86%) |
Dec 06, 2021 | 23.48 | 23.76 | 23.43 | 23.46 | 1,118,441 | -0.05(-0.23%) |
Dec 03, 2021 | 23.39 | 23.63 | 23.29 | 23.52 | 960,427 | +0.26(+1.10%) |
Dec 02, 2021 | 23.33 | 23.57 | 23.22 | 23.26 | 1,351,338 | +0.02(+0.08%) |
Dec 01, 2021 | 23.46 | 23.52 | 23.22 | 23.24 | 1,720,557 | -0.15(-0.66%) |
Nov 30, 2021 | 23.79 | 23.94 | 23.34 | 23.40 | 1,645,205 | -0.53(-2.20%) |
Nov 29, 2021 | 23.92 | 24.20 | 23.76 | 23.92 | 1,163,901 | -0.05(-0.23%) |
Nov 26, 2021 | 24.30 | 24.55 | 23.97 | 23.98 | 680,414 | -0.51(-2.07%) |
Nov 24, 2021 | 24.52 | 24.57 | 24.30 | 24.48 | 1,238,560 | +0.05(+0.19%) |
Nov 23, 2021 | 24.34 | 24.58 | 24.31 | 24.44 | 954,180 | +0.19(+0.78%) |
Nov 22, 2021 | 24.35 | 24.48 | 24.24 | 24.25 | 1,070,261 | -0.04(-0.15%) |
Nov 19, 2021 | 24.30 | 24.51 | 24.21 | 24.29 | 1,909,343 | +0.10(+0.41%) |
Nov 18, 2021 | 24.40 | 24.19 | 24.08 | 24.19 | 1,476,143 | -0.16(-0.67%) |
Nov 17, 2021 | 24.22 | 24.40 | 24.08 | 24.35 | 1,708,501 | +0.02(+0.07%) |
Nov 16, 2021 | 24.55 | 24.60 | 24.14 | 24.33 | 1,609,083 | -0.17(-0.70%) |
Nov 15, 2021 | 23.91 | 25.03 | 23.82 | 24.50 | 3,071,644 | +0.87(+3.68%) |
Nov 12, 2021 | 23.96 | 24.22 | 23.35 | 23.63 | 2,179,195 | +0.53(+2.27%) |
Nov 11, 2021 | 22.94 | 23.13 | 22.78 | 23.11 | 1,660,406 | +0.01(+0.04%) |
Nov 10, 2021 | 23.17 | 23.10 | 1,420,624 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.98 | 23.18 | 22.84 | 23.13 | 1,125,516 | +0.20(+0.87%) |
Nov 08, 2021 | 22.96 | 23.07 | 22.71 | 22.93 | 787,612 | +0.05(+0.24%) |
Nov 05, 2021 | 22.95 | 23.08 | 22.84 | 22.87 | 864,555 | -0.03(-0.12%) |
Nov 04, 2021 | 23.13 | 23.33 | 22.80 | 22.90 | 1,152,796 | -0.21(-0.90%) |
Nov 03, 2021 | 22.75 | 23.11 | 22.75 | 23.11 | 887,267 | +0.31(+1.35%) |
Nov 02, 2021 | 22.64 | 22.81 | 22.51 | 22.80 | 718,060 | +0.21(+0.92%) |
Nov 01, 2021 | 22.47 | 22.60 | 22.37 | 22.59 | 810,252 | +0.16(+0.73%) |
Oct 29, 2021 | 22.52 | 22.65 | 22.42 | 22.43 | 1,005,747 | -0.11(-0.48%) |
Oct 28, 2021 | 22.37 | 22.55 | 22.27 | 22.54 | 699,474 | +0.20(+0.89%) |
Oct 27, 2021 | 22.88 | 22.94 | 22.23 | 22.34 | 847,619 | -0.46(-2.03%) |
Oct 26, 2021 | 22.83 | 22.77 | 22.80 | 1,181,996 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.70 | 22.88 | 22.53 | 22.83 | 2,259,970 | +0.11(+0.48%) |
Oct 22, 2021 | 22.62 | 22.80 | 22.60 | 22.72 | 652,706 | +0.05(+0.24%) |
Oct 21, 2021 | 22.75 | 22.84 | 22.61 | 22.66 | 529,434 | -0.06(-0.28%) |
Oct 20, 2021 | 22.53 | 22.80 | 22.53 | 22.73 | 861,549 | +0.22(+0.97%) |
Oct 19, 2021 | 22.55 | 22.55 | 22.32 | 22.51 | 1,005,814 | -0.04(-0.16%) |
Oct 18, 2021 | 22.54 | 22.72 | 22.46 | 22.55 | 828,950 | -0.08(-0.36%) |
Oct 15, 2021 | 22.92 | 23.00 | 22.56 | 22.63 | 2,222,361 | -0.30(-1.30%) |
Oct 14, 2021 | 23.06 | 23.15 | 22.84 | 22.93 | 993,479 | -0.10(-0.43%) |
Oct 13, 2021 | 22.73 | 23.08 | 22.63 | 23.03 | 1,930,953 | +0.31(+1.36%) |
Oct 12, 2021 | 22.65 | 23.12 | 22.55 | 22.72 | 2,124,621 | +0.11(+0.48%) |
Oct 11, 2021 | 22.48 | 22.65 | 22.43 | 22.61 | 1,515,372 | +0.14(+0.65%) |
Oct 08, 2021 | 22.32 | 22.51 | 22.32 | 22.46 | 840,059 | +0.10(+0.45%) |
Oct 07, 2021 | 22.41 | 22.59 | 22.28 | 22.36 | 1,395,403 | -0.05(-0.20%) |
Oct 06, 2021 | 22.10 | 22.41 | 21.97 | 22.41 | 1,144,976 | +0.34(+1.56%) |
Oct 05, 2021 | 21.88 | 22.10 | 21.77 | 22.07 | 1,687,900 | +0.19(+0.87%) |
Oct 04, 2021 | 21.58 | 21.94 | 21.58 | 21.88 | 1,077,139 | +0.30(+1.39%) |