Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.75 | 24.90 | 24.66 | 24.68 | 146,769 | -0.11(-0.44%) |
Dec 30, 2021 | 24.50 | 25.00 | 24.50 | 24.79 | 179,325 | +0.35(+1.42%) |
Dec 29, 2021 | 24.52 | 24.55 | 24.26 | 24.44 | 151,861 | -0.04(-0.16%) |
Dec 28, 2021 | 24.63 | 24.76 | 24.45 | 24.48 | 189,900 | -0.24(-0.96%) |
Dec 27, 2021 | 24.65 | 24.75 | 24.42 | 24.72 | 178,483 | +0.09(+0.36%) |
Dec 23, 2021 | 24.45 | 24.67 | 24.28 | 24.63 | 224,024 | +0.37(+1.52%) |
Dec 22, 2021 | 24.14 | 24.43 | 24.07 | 24.26 | 198,049 | +0.19(+0.78%) |
Dec 21, 2021 | 23.25 | 24.10 | 23.24 | 24.07 | 284,438 | +1.05(+4.58%) |
Dec 20, 2021 | 22.83 | 23.17 | 22.62 | 23.02 | 149,721 | -0.16(-0.69%) |
Dec 17, 2021 | 22.56 | 23.36 | 22.41 | 23.18 | 208,619 | +0.45(+1.97%) |
Dec 16, 2021 | 23.38 | 23.38 | 22.60 | 22.73 | 170,849 | -0.54(-2.31%) |
Dec 15, 2021 | 22.99 | 23.35 | 22.54 | 23.27 | 176,429 | +0.28(+1.21%) |
Dec 14, 2021 | 23.02 | 23.23 | 22.88 | 22.99 | 169,935 | -0.32(-1.36%) |
Dec 13, 2021 | 23.83 | 23.83 | 23.11 | 23.31 | 205,109 | -0.74(-3.06%) |
Dec 10, 2021 | 24.38 | 24.52 | 23.95 | 24.04 | 142,493 | -0.31(-1.27%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.27 | 24.35 | 190,068 | -0.52(-2.08%) |
Dec 08, 2021 | 24.35 | 24.92 | 24.35 | 24.87 | 174,590 | +0.61(+2.50%) |
Dec 07, 2021 | 24.18 | 24.59 | 24.18 | 24.26 | 286,806 | +0.64(+2.69%) |
Dec 06, 2021 | 23.05 | 23.83 | 22.73 | 23.63 | 200,398 | +0.62(+2.68%) |
Dec 03, 2021 | 23.71 | 23.73 | 22.71 | 23.01 | 275,827 | -0.60(-2.53%) |
Dec 02, 2021 | 23.20 | 23.75 | 23.04 | 23.61 | 216,314 | +0.43(+1.84%) |
Dec 01, 2021 | 24.44 | 24.56 | 23.12 | 23.18 | 328,643 | -0.82(-3.44%) |
Nov 30, 2021 | 24.43 | 24.54 | 23.67 | 24.00 | 261,876 | -0.68(-2.74%) |
Nov 29, 2021 | 25.07 | 25.24 | 24.44 | 24.68 | 214,032 | -0.04(-0.16%) |
Nov 26, 2021 | 24.85 | 24.89 | 24.41 | 24.72 | 234,373 | -1.00(-3.90%) |
Nov 24, 2021 | 25.52 | 25.77 | 25.20 | 25.72 | 178,871 | -0.16(-0.61%) |
Nov 23, 2021 | 26.68 | 26.73 | 25.62 | 25.88 | 262,624 | -0.89(-3.34%) |
Nov 22, 2021 | 26.99 | 27.07 | 26.45 | 26.78 | 290,444 | -0.25(-0.92%) |
Nov 19, 2021 | 27.18 | 27.28 | 26.92 | 27.02 | 243,247 | -0.37(-1.34%) |
Nov 18, 2021 | 27.73 | 27.40 | 27.30 | 27.39 | 193,715 | -0.45(-1.61%) |
Nov 17, 2021 | 28.03 | 28.19 | 27.71 | 27.84 | 294,238 | -0.37(-1.30%) |
Nov 16, 2021 | 28.27 | 28.27 | 27.94 | 28.21 | 104,825 | -0.14(-0.49%) |
Nov 15, 2021 | 28.60 | 28.67 | 28.33 | 28.35 | 81,085 | -0.08(-0.28%) |
Nov 12, 2021 | 28.51 | 28.57 | 28.35 | 28.43 | 96,581 | -0.03(-0.10%) |
Nov 11, 2021 | 28.45 | 28.51 | 28.33 | 28.46 | 110,765 | +0.10(+0.35%) |
Nov 10, 2021 | 28.94 | 28.36 | 364,422 | -0.85(-2.93%) | ||
Nov 09, 2021 | 29.42 | 29.59 | 29.09 | 29.21 | 138,101 | +0.06(+0.20%) |
Nov 08, 2021 | 29.47 | 29.53 | 29.11 | 29.15 | 163,877 | -0.37(-1.25%) |
Nov 05, 2021 | 29.52 | 29.78 | 29.39 | 29.52 | 498,253 | +0.16(+0.54%) |
Nov 04, 2021 | 30.13 | 30.14 | 29.22 | 29.36 | 223,605 | -0.78(-2.57%) |
Nov 03, 2021 | 29.76 | 30.22 | 29.60 | 30.14 | 160,942 | +0.33(+1.10%) |
Nov 02, 2021 | 30.34 | 30.34 | 29.67 | 29.81 | 185,555 | -0.74(-2.41%) |
Nov 01, 2021 | 29.86 | 30.54 | 29.79 | 30.54 | 81,088 | +0.76(+2.54%) |
Oct 29, 2021 | 29.95 | 30.09 | 29.65 | 29.79 | 81,871 | -0.30(-0.99%) |
Oct 28, 2021 | 30.06 | 30.19 | 29.73 | 30.09 | 169,109 | -0.14(-0.46%) |
Oct 27, 2021 | 30.67 | 30.61 | 30.23 | 30.23 | 78,291 | -0.51(-1.65%) |
Oct 26, 2021 | 30.79 | 30.73 | 115,974 | +0.16(+0.52%) | ||
Oct 25, 2021 | 30.47 | 30.65 | 30.27 | 30.57 | 126,039 | +0.05(+0.16%) |
Oct 22, 2021 | 30.85 | 30.85 | 30.37 | 30.52 | 61,365 | -0.35(-1.13%) |
Oct 21, 2021 | 30.92 | 31.19 | 30.82 | 30.87 | 57,259 | -0.18(-0.58%) |
Oct 20, 2021 | 30.84 | 31.13 | 30.71 | 31.05 | 106,347 | +0.25(+0.81%) |
Oct 19, 2021 | 30.55 | 30.89 | 30.55 | 30.80 | 107,033 | +0.38(+1.24%) |
Oct 18, 2021 | 30.23 | 30.49 | 30.22 | 30.42 | 99,852 | +0.26(+0.86%) |
Oct 15, 2021 | 30.41 | 30.53 | 30.10 | 30.17 | 98,189 | +0.04(+0.13%) |
Oct 14, 2021 | 30.18 | 30.34 | 30.11 | 30.13 | 141,074 | +0.17(+0.56%) |
Oct 13, 2021 | 29.79 | 30.05 | 29.71 | 29.96 | 103,213 | +0.32(+1.07%) |
Oct 12, 2021 | 29.41 | 29.77 | 29.41 | 29.64 | 59,950 | +0.38(+1.29%) |
Oct 11, 2021 | 29.39 | 29.69 | 29.25 | 29.26 | 80,123 | -0.38(-1.27%) |
Oct 08, 2021 | 30.04 | 30.06 | 29.64 | 29.64 | 99,327 | -0.36(-1.19%) |
Oct 07, 2021 | 29.84 | 30.26 | 29.82 | 30.00 | 88,011 | +0.38(+1.28%) |
Oct 06, 2021 | 29.41 | 29.73 | 29.27 | 29.62 | 110,999 | -0.42(-1.39%) |
Oct 05, 2021 | 30.15 | 30.41 | 30.02 | 30.04 | 87,764 | -0.08(-0.26%) |
Oct 04, 2021 | 30.68 | 30.68 | 30.04 | 30.12 | 111,136 | -0.82(-2.67%) |