Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.98 | 23.22 | 22.75 | 23.09 | 230,913 | +0.06(+0.26%) |
Dec 30, 2021 | 23.10 | 23.23 | 23.00 | 23.03 | 323,447 | -0.08(-0.35%) |
Dec 29, 2021 | 23.19 | 23.25 | 22.95 | 23.11 | 434,237 | +0.14(+0.61%) |
Dec 28, 2021 | 22.97 | 23.16 | 22.91 | 22.97 | 216,377 | +0.00(+0.00%) |
Dec 27, 2021 | 23.00 | 23.11 | 22.75 | 22.97 | 420,579 | +0.35(+1.55%) |
Dec 23, 2021 | 22.38 | 22.85 | 22.22 | 22.62 | 890,305 | +0.64(+2.91%) |
Dec 22, 2021 | 22.06 | 22.34 | 21.91 | 21.98 | 1,559,920 | +0.08(+0.37%) |
Dec 21, 2021 | 22.12 | 22.48 | 21.88 | 21.90 | 1,206,188 | +0.38(+1.77%) |
Dec 20, 2021 | 22.71 | 22.71 | 21.32 | 21.52 | 3,306,904 | -2.67(-11.04%) |
Dec 17, 2021 | 24.01 | 24.30 | 23.64 | 24.19 | 1,711,356 | -0.16(-0.66%) |
Dec 16, 2021 | 24.18 | 24.41 | 23.76 | 24.35 | 2,420,452 | +0.45(+1.88%) |
Dec 15, 2021 | 23.07 | 23.96 | 22.88 | 23.90 | 788,353 | +0.67(+2.88%) |
Dec 14, 2021 | 23.29 | 23.53 | 23.00 | 23.23 | 1,374,664 | -0.36(-1.53%) |
Dec 13, 2021 | 24.50 | 24.50 | 23.56 | 23.59 | 1,163,779 | -1.71(-6.76%) |
Dec 10, 2021 | 25.00 | 25.40 | 24.88 | 25.30 | 675,194 | +0.07(+0.28%) |
Dec 09, 2021 | 25.49 | 25.49 | 25.11 | 25.23 | 895,964 | -0.48(-1.87%) |
Dec 08, 2021 | 25.09 | 26.00 | 25.04 | 25.71 | 689,344 | +0.45(+1.78%) |
Dec 07, 2021 | 25.19 | 25.46 | 25.08 | 25.26 | 343,002 | +0.18(+0.72%) |
Dec 06, 2021 | 25.03 | 25.23 | 24.87 | 25.08 | 591,811 | +0.29(+1.17%) |
Dec 03, 2021 | 25.16 | 25.35 | 24.77 | 24.79 | 704,982 | -0.06(-0.24%) |
Dec 02, 2021 | 24.84 | 25.15 | 24.77 | 24.85 | 563,324 | +0.02(+0.08%) |
Dec 01, 2021 | 25.55 | 25.80 | 24.70 | 24.83 | 989,733 | -0.47(-1.86%) |
Nov 30, 2021 | 25.43 | 25.88 | 25.20 | 25.30 | 1,137,078 | -0.51(-1.98%) |
Nov 29, 2021 | 26.23 | 26.26 | 25.61 | 25.81 | 819,167 | -0.74(-2.79%) |
Nov 26, 2021 | 26.32 | 26.76 | 26.19 | 26.55 | 395,187 | -1.01(-3.66%) |
Nov 24, 2021 | 27.78 | 27.83 | 27.28 | 27.56 | 526,213 | -0.32(-1.15%) |
Nov 23, 2021 | 28.20 | 28.36 | 27.71 | 27.88 | 867,413 | -0.62(-2.18%) |
Nov 22, 2021 | 27.79 | 28.80 | 27.54 | 28.50 | 2,067,973 | +3.05(+11.98%) |
Nov 19, 2021 | 24.55 | 25.50 | 24.55 | 25.45 | 669,063 | +0.57(+2.29%) |
Nov 18, 2021 | 24.82 | 24.93 | 24.64 | 24.88 | 826,992 | +0.12(+0.48%) |
Nov 17, 2021 | 25.58 | 25.58 | 24.62 | 24.76 | 1,067,758 | -0.82(-3.21%) |
Nov 16, 2021 | 26.20 | 26.25 | 25.49 | 25.58 | 1,117,347 | -1.17(-4.37%) |
Nov 15, 2021 | 27.00 | 27.00 | 26.49 | 26.75 | 727,191 | -0.45(-1.65%) |
Nov 12, 2021 | 27.53 | 27.55 | 27.09 | 27.20 | 721,780 | -0.33(-1.20%) |
Nov 11, 2021 | 27.48 | 27.74 | 27.28 | 27.53 | 540,739 | +0.34(+1.25%) |
Nov 10, 2021 | 27.27 | 27.19 | 1,483,336 | -0.16(-0.59%) | ||
Nov 09, 2021 | 26.54 | 27.48 | 26.37 | 27.35 | 1,354,014 | +0.78(+2.94%) |
Nov 08, 2021 | 26.60 | 26.72 | 26.35 | 26.57 | 397,062 | +0.11(+0.42%) |
Nov 05, 2021 | 26.96 | 26.97 | 26.31 | 26.46 | 615,596 | -0.35(-1.31%) |
Nov 04, 2021 | 25.79 | 26.87 | 25.79 | 26.81 | 1,616,137 | +0.93(+3.59%) |
Nov 03, 2021 | 25.09 | 25.92 | 25.02 | 25.88 | 371,224 | +0.63(+2.50%) |
Nov 02, 2021 | 24.99 | 25.33 | 24.87 | 25.25 | 701,073 | +0.18(+0.72%) |
Nov 01, 2021 | 24.50 | 25.07 | 24.53 | 25.07 | 764,403 | +0.54(+2.20%) |
Oct 29, 2021 | 24.51 | 24.75 | 24.36 | 24.53 | 567,532 | -0.28(-1.13%) |
Oct 28, 2021 | 24.83 | 25.04 | 24.54 | 24.81 | 393,128 | +0.12(+0.49%) |
Oct 27, 2021 | 25.63 | 25.63 | 24.59 | 24.69 | 388,704 | -0.88(-3.44%) |
Oct 26, 2021 | 25.35 | 25.57 | 416,419 | +0.43(+1.71%) | ||
Oct 25, 2021 | 24.45 | 25.18 | 24.45 | 25.14 | 490,208 | +0.90(+3.71%) |
Oct 22, 2021 | 24.25 | 24.35 | 24.12 | 24.24 | 243,032 | +0.02(+0.08%) |
Oct 21, 2021 | 24.25 | 24.31 | 23.93 | 24.22 | 413,834 | -0.07(-0.29%) |
Oct 20, 2021 | 24.34 | 24.42 | 24.07 | 24.29 | 292,895 | +0.15(+0.62%) |
Oct 19, 2021 | 24.07 | 24.24 | 24.03 | 24.14 | 371,058 | +0.09(+0.37%) |
Oct 18, 2021 | 23.74 | 24.23 | 23.56 | 24.05 | 306,060 | +0.35(+1.48%) |
Oct 15, 2021 | 23.58 | 23.80 | 23.30 | 23.70 | 1,414,609 | +0.05(+0.21%) |
Oct 14, 2021 | 24.29 | 24.35 | 23.57 | 23.65 | 299,391 | -0.27(-1.13%) |
Oct 13, 2021 | 24.39 | 24.41 | 23.76 | 23.92 | 759,684 | -0.42(-1.73%) |
Oct 12, 2021 | 24.65 | 24.75 | 24.31 | 24.34 | 387,354 | -0.25(-1.02%) |
Oct 11, 2021 | 24.64 | 24.90 | 24.58 | 24.59 | 757,223 | +0.02(+0.08%) |
Oct 08, 2021 | 24.79 | 24.79 | 24.48 | 24.57 | 217,374 | -0.34(-1.36%) |
Oct 07, 2021 | 24.96 | 25.32 | 24.64 | 24.91 | 491,610 | +0.07(+0.28%) |
Oct 06, 2021 | 24.97 | 24.97 | 24.42 | 24.84 | 276,437 | -0.58(-2.28%) |
Oct 05, 2021 | 25.70 | 25.84 | 25.32 | 25.42 | 233,388 | -0.33(-1.28%) |
Oct 04, 2021 | 26.03 | 26.49 | 25.56 | 25.75 | 271,932 | -0.55(-2.09%) |