Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.97 | 23.99 | 23.93 | 23.96 | 1,251,331 | +0.00(+0.02%) |
Dec 30, 2021 | 23.94 | 23.98 | 23.92 | 23.95 | 1,521,521 | -0.00(-0.02%) |
Dec 29, 2021 | 23.96 | 23.97 | 23.93 | 23.96 | 200,619 | +0.00(+0.00%) |
Dec 28, 2021 | 23.97 | 23.98 | 23.92 | 23.96 | 418,785 | -0.02(-0.08%) |
Dec 27, 2021 | 23.93 | 23.97 | 23.92 | 23.97 | 196,377 | +0.07(+0.30%) |
Dec 23, 2021 | 24.03 | 24.03 | 23.90 | 23.90 | 366,183 | -0.02(-0.09%) |
Dec 22, 2021 | 24.00 | 24.00 | 23.88 | 23.92 | 401,800 | +0.02(+0.09%) |
Dec 21, 2021 | 24.02 | 24.02 | 23.79 | 23.90 | 635,374 | +0.00(+0.00%) |
Dec 20, 2021 | 23.94 | 23.94 | 23.90 | 23.90 | 163,741 | -0.04(-0.15%) |
Dec 17, 2021 | 23.93 | 23.94 | 23.91 | 23.94 | 183,859 | -0.01(-0.04%) |
Dec 16, 2021 | 23.95 | 23.95 | 23.91 | 23.95 | 231,224 | +0.07(+0.30%) |
Dec 15, 2021 | 23.95 | 23.95 | 23.87 | 23.87 | 182,310 | -0.05(-0.23%) |
Dec 14, 2021 | 23.86 | 23.94 | 23.86 | 23.93 | 188,542 | +0.02(+0.08%) |
Dec 13, 2021 | 23.93 | 23.95 | 23.91 | 23.91 | 321,249 | +0.00(+0.00%) |
Dec 10, 2021 | 23.96 | 23.96 | 23.91 | 23.91 | 181,140 | +0.00(+0.00%) |
Dec 09, 2021 | 23.97 | 23.97 | 23.91 | 23.91 | 432,705 | +0.01(+0.04%) |
Dec 08, 2021 | 23.95 | 23.95 | 23.89 | 23.90 | 248,340 | -0.00(-0.02%) |
Dec 07, 2021 | 23.90 | 23.92 | 23.88 | 23.90 | 268,576 | +0.01(+0.06%) |
Dec 06, 2021 | 23.88 | 23.91 | 23.86 | 23.89 | 324,804 | +0.00(+0.00%) |
Dec 03, 2021 | 23.86 | 23.89 | 23.85 | 23.89 | 349,643 | +0.02(+0.08%) |
Dec 02, 2021 | 23.87 | 23.87 | 23.85 | 23.87 | 166,443 | +0.00(+0.02%) |
Dec 01, 2021 | 23.89 | 23.89 | 23.85 | 23.87 | 186,148 | -0.01(-0.06%) |
Nov 30, 2021 | 23.90 | 23.91 | 23.86 | 23.88 | 219,721 | -0.04(-0.15%) |
Nov 29, 2021 | 23.87 | 23.92 | 23.85 | 23.92 | 91,741 | +0.10(+0.42%) |
Nov 26, 2021 | 23.86 | 23.92 | 23.82 | 23.82 | 42,459 | -0.06(-0.27%) |
Nov 24, 2021 | 23.91 | 23.91 | 23.85 | 23.88 | 94,166 | +0.03(+0.11%) |
Nov 23, 2021 | 23.89 | 23.91 | 23.85 | 23.85 | 138,597 | -0.04(-0.17%) |
Nov 22, 2021 | 23.99 | 23.99 | 23.89 | 23.90 | 151,184 | -0.04(-0.17%) |
Nov 19, 2021 | 23.97 | 23.97 | 23.92 | 23.94 | 598,212 | +0.01(+0.04%) |
Nov 18, 2021 | 23.93 | 23.92 | 23.88 | 23.93 | 546,903 | +0.04(+0.15%) |
Nov 17, 2021 | 23.88 | 23.90 | 23.88 | 23.89 | 148,900 | +0.02(+0.08%) |
Nov 16, 2021 | 23.88 | 23.92 | 23.87 | 23.87 | 142,926 | -0.02(-0.08%) |
Nov 15, 2021 | 23.97 | 23.97 | 23.89 | 23.89 | 416,736 | -0.04(-0.15%) |
Nov 12, 2021 | 23.95 | 23.95 | 23.93 | 23.93 | 94,649 | -0.02(-0.08%) |
Nov 11, 2021 | 23.96 | 23.97 | 23.94 | 23.95 | 109,864 | -0.02(-0.08%) |
Nov 10, 2021 | 24.10 | 23.94 | 23.96 | 174,855 | -0.04(-0.15%) | |
Nov 09, 2021 | 24.02 | 24.02 | 23.98 | 24.00 | 217,058 | -0.02(-0.08%) |
Nov 08, 2021 | 24.02 | 24.02 | 23.99 | 24.02 | 143,132 | -0.01(-0.04%) |
Nov 05, 2021 | 24.05 | 24.05 | 23.98 | 24.03 | 304,718 | +0.05(+0.19%) |
Nov 04, 2021 | 23.99 | 23.99 | 23.95 | 23.98 | 310,180 | +0.03(+0.11%) |
Nov 03, 2021 | 23.95 | 23.98 | 23.93 | 23.95 | 378,210 | +0.00(+0.00%) |
Nov 02, 2021 | 23.97 | 23.98 | 23.95 | 23.95 | 606,358 | +0.00(+0.00%) |
Nov 01, 2021 | 23.96 | 23.96 | 23.95 | 23.95 | 108,257 | -0.01(-0.04%) |
Oct 29, 2021 | 23.95 | 23.98 | 23.95 | 23.96 | 209,396 | -0.01(-0.04%) |
Oct 28, 2021 | 24.00 | 24.00 | 23.96 | 23.97 | 214,237 | +0.00(+0.02%) |
Oct 27, 2021 | 23.97 | 23.98 | 23.94 | 23.97 | 333,623 | +0.01(+0.06%) |
Oct 26, 2021 | 24.04 | 23.95 | 316,018 | -0.02(-0.08%) | ||
Oct 25, 2021 | 23.96 | 23.98 | 23.94 | 23.97 | 387,462 | +0.01(+0.04%) |
Oct 22, 2021 | 23.97 | 23.98 | 23.91 | 23.96 | 181,417 | +0.00(+0.00%) |
Oct 21, 2021 | 23.98 | 23.99 | 23.96 | 23.96 | 277,985 | -0.03(-0.13%) |
Oct 20, 2021 | 24.00 | 24.01 | 23.98 | 24.00 | 172,571 | +0.00(+0.00%) |
Oct 19, 2021 | 24.00 | 24.00 | 23.97 | 24.00 | 256,402 | +0.02(+0.08%) |
Oct 18, 2021 | 23.97 | 24.00 | 23.97 | 23.98 | 112,776 | -0.01(-0.04%) |
Oct 15, 2021 | 24.02 | 24.02 | 23.99 | 23.99 | 128,427 | -0.02(-0.07%) |
Oct 14, 2021 | 24.07 | 24.07 | 24.00 | 24.00 | 171,915 | +0.02(+0.08%) |
Oct 13, 2021 | 23.98 | 23.99 | 23.97 | 23.99 | 184,495 | +0.02(+0.08%) |
Oct 12, 2021 | 24.00 | 24.00 | 23.97 | 23.97 | 129,659 | -0.04(-0.15%) |
Oct 11, 2021 | 24.00 | 24.02 | 23.99 | 24.00 | 333,724 | -0.01(-0.04%) |
Oct 08, 2021 | 24.03 | 24.03 | 23.99 | 24.01 | 567,598 | +0.00(+0.00%) |
Oct 07, 2021 | 24.01 | 24.04 | 24.01 | 24.01 | 406,478 | -0.01(-0.04%) |
Oct 06, 2021 | 24.02 | 24.04 | 24.00 | 24.02 | 198,040 | -0.02(-0.08%) |
Oct 05, 2021 | 24.08 | 24.08 | 24.02 | 24.04 | 530,700 | -0.00(-0.02%) |
Oct 04, 2021 | 24.06 | 24.06 | 24.03 | 24.04 | 635,488 | +0.00(+0.02%) |