Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.84 | 24.55 | 23.73 | 24.38 | 34,696 | +0.56(+2.35%) |
Dec 30, 2021 | 23.51 | 23.88 | 23.48 | 23.82 | 41,809 | +0.36(+1.51%) |
Dec 29, 2021 | 23.98 | 23.98 | 23.31 | 23.46 | 57,351 | -0.52(-2.17%) |
Dec 28, 2021 | 24.18 | 24.18 | 23.85 | 23.98 | 42,264 | -0.08(-0.35%) |
Dec 27, 2021 | 24.19 | 24.19 | 23.88 | 24.07 | 77,085 | -0.09(-0.38%) |
Dec 23, 2021 | 23.61 | 24.20 | 23.32 | 24.16 | 137,461 | +1.05(+4.54%) |
Dec 22, 2021 | 22.64 | 23.17 | 22.54 | 23.11 | 96,787 | +0.69(+3.06%) |
Dec 21, 2021 | 22.31 | 22.58 | 21.89 | 22.42 | 114,085 | +0.07(+0.31%) |
Dec 20, 2021 | 21.72 | 22.35 | 21.47 | 22.35 | 92,159 | +0.64(+2.93%) |
Dec 17, 2021 | 21.66 | 21.92 | 21.20 | 21.72 | 72,339 | -0.02(-0.09%) |
Dec 16, 2021 | 21.96 | 22.40 | 21.59 | 21.73 | 124,741 | +0.38(+1.79%) |
Dec 15, 2021 | 21.19 | 21.42 | 20.93 | 21.35 | 54,095 | +0.13(+0.63%) |
Dec 14, 2021 | 21.23 | 21.35 | 21.05 | 21.22 | 21,491 | -0.20(-0.92%) |
Dec 13, 2021 | 21.72 | 21.77 | 21.34 | 21.42 | 41,616 | -0.30(-1.38%) |
Dec 10, 2021 | 21.75 | 21.86 | 21.55 | 21.72 | 43,036 | +0.04(+0.20%) |
Dec 09, 2021 | 21.76 | 21.82 | 21.66 | 21.67 | 65,805 | -0.09(-0.41%) |
Dec 08, 2021 | 21.64 | 21.87 | 21.64 | 21.76 | 17,270 | +0.21(+1.00%) |
Dec 07, 2021 | 21.07 | 21.67 | 21.05 | 21.55 | 43,595 | +0.67(+3.21%) |
Dec 06, 2021 | 20.87 | 21.10 | 20.78 | 20.88 | 44,964 | +0.06(+0.30%) |
Dec 03, 2021 | 21.24 | 21.32 | 20.74 | 20.81 | 57,329 | -0.33(-1.56%) |
Dec 02, 2021 | 21.19 | 21.38 | 20.95 | 21.14 | 46,842 | +0.01(+0.03%) |
Dec 01, 2021 | 21.89 | 21.89 | 21.07 | 21.14 | 69,558 | -0.39(-1.79%) |
Nov 30, 2021 | 21.85 | 22.02 | 21.44 | 21.52 | 57,363 | -0.39(-1.76%) |
Nov 29, 2021 | 21.94 | 22.11 | 21.87 | 21.91 | 53,642 | +0.04(+0.20%) |
Nov 26, 2021 | 21.94 | 22.01 | 21.48 | 21.86 | 30,568 | -0.42(-1.90%) |
Nov 24, 2021 | 22.20 | 22.34 | 22.11 | 22.29 | 50,708 | +0.09(+0.40%) |
Nov 23, 2021 | 22.56 | 22.56 | 22.01 | 22.20 | 41,334 | -0.30(-1.35%) |
Nov 22, 2021 | 22.82 | 22.89 | 22.42 | 22.50 | 59,856 | -0.24(-1.06%) |
Nov 19, 2021 | 23.03 | 23.13 | 22.73 | 22.74 | 34,604 | -0.30(-1.32%) |
Nov 18, 2021 | 23.06 | 23.06 | 23.02 | 23.04 | 22,368 | -0.01(-0.05%) |
Nov 17, 2021 | 23.33 | 23.34 | 22.94 | 23.06 | 57,172 | -0.21(-0.92%) |
Nov 16, 2021 | 23.47 | 23.52 | 23.27 | 23.27 | 34,773 | -0.17(-0.73%) |
Nov 15, 2021 | 23.24 | 23.54 | 23.24 | 23.44 | 32,368 | +0.29(+1.26%) |
Nov 12, 2021 | 23.22 | 23.26 | 23.10 | 23.15 | 24,766 | -0.00(-0.02%) |
Nov 11, 2021 | 23.05 | 23.30 | 23.05 | 23.16 | 14,643 | +0.14(+0.59%) |
Nov 10, 2021 | 23.31 | 22.96 | 23.02 | 65,517 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.51 | 23.66 | 23.35 | 23.40 | 36,502 | -0.04(-0.19%) |
Nov 08, 2021 | 23.46 | 23.53 | 23.29 | 23.44 | 39,640 | +0.09(+0.38%) |
Nov 05, 2021 | 23.41 | 23.45 | 23.29 | 23.36 | 22,908 | +0.15(+0.65%) |
Nov 04, 2021 | 23.26 | 23.35 | 23.18 | 23.21 | 27,760 | +0.03(+0.11%) |
Nov 03, 2021 | 23.15 | 23.29 | 23.12 | 23.18 | 35,965 | +0.11(+0.49%) |
Nov 02, 2021 | 23.07 | 23.27 | 23.04 | 23.07 | 29,123 | +0.06(+0.27%) |
Nov 01, 2021 | 22.97 | 23.02 | 22.84 | 23.00 | 38,907 | +0.16(+0.72%) |
Oct 29, 2021 | 22.63 | 22.84 | 22.61 | 22.84 | 35,494 | +0.19(+0.83%) |
Oct 28, 2021 | 22.70 | 22.76 | 22.65 | 22.65 | 38,780 | -0.03(-0.14%) |
Oct 27, 2021 | 22.80 | 22.83 | 22.66 | 22.68 | 29,374 | -0.16(-0.72%) |
Oct 26, 2021 | 23.00 | 22.85 | 22.85 | 34,756 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.01 | 23.01 | 22.83 | 22.88 | 29,274 | -0.02(-0.08%) |
Oct 22, 2021 | 22.95 | 23.03 | 22.86 | 22.90 | 27,583 | +0.02(+0.08%) |
Oct 21, 2021 | 22.97 | 22.99 | 22.85 | 22.88 | 20,993 | -0.07(-0.30%) |
Oct 20, 2021 | 22.92 | 23.19 | 22.78 | 22.95 | 33,742 | +0.13(+0.58%) |
Oct 19, 2021 | 22.74 | 22.82 | 22.69 | 22.82 | 23,492 | +0.23(+1.00%) |
Oct 18, 2021 | 22.55 | 22.59 | 22.48 | 22.59 | 32,620 | +0.05(+0.22%) |
Oct 15, 2021 | 22.51 | 22.54 | 22.38 | 22.54 | 24,457 | +0.26(+1.16%) |
Oct 14, 2021 | 22.10 | 22.40 | 22.02 | 22.28 | 28,529 | +0.41(+1.87%) |
Oct 13, 2021 | 21.89 | 21.92 | 21.80 | 21.87 | 15,872 | +0.01(+0.03%) |
Oct 12, 2021 | 21.82 | 21.95 | 21.78 | 21.86 | 29,617 | +0.09(+0.40%) |
Oct 11, 2021 | 22.04 | 22.07 | 21.78 | 21.78 | 32,836 | -0.20(-0.92%) |
Oct 08, 2021 | 21.99 | 22.00 | 21.83 | 21.98 | 20,424 | +0.16(+0.74%) |
Oct 07, 2021 | 21.65 | 21.90 | 21.64 | 21.82 | 29,607 | +0.36(+1.66%) |
Oct 06, 2021 | 21.02 | 21.64 | 20.83 | 21.46 | 86,222 | +0.37(+1.75%) |
Oct 05, 2021 | 20.76 | 21.11 | 20.76 | 21.09 | 44,095 | +0.33(+1.57%) |
Oct 04, 2021 | 21.22 | 21.23 | 20.67 | 20.76 | 69,063 | -0.48(-2.27%) |