Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.30 | 26.03 | 25.30 | 25.77 | 509,189 | +0.33(+1.30%) |
Dec 30, 2021 | 25.53 | 25.95 | 25.24 | 25.44 | 538,321 | -0.09(-0.35%) |
Dec 29, 2021 | 25.41 | 25.61 | 25.27 | 25.53 | 456,008 | +0.14(+0.55%) |
Dec 28, 2021 | 25.43 | 25.75 | 25.27 | 25.39 | 685,319 | -0.07(-0.27%) |
Dec 27, 2021 | 24.99 | 25.47 | 24.86 | 25.46 | 401,302 | +0.48(+1.92%) |
Dec 23, 2021 | 24.91 | 25.30 | 24.84 | 24.98 | 525,770 | +0.34(+1.38%) |
Dec 22, 2021 | 24.27 | 24.66 | 23.97 | 24.64 | 456,721 | +0.49(+2.03%) |
Dec 21, 2021 | 23.47 | 24.18 | 23.47 | 24.15 | 882,862 | +1.01(+4.36%) |
Dec 20, 2021 | 23.03 | 23.32 | 22.85 | 23.14 | 1,212,835 | -0.28(-1.20%) |
Dec 17, 2021 | 23.32 | 24.09 | 23.06 | 23.42 | 1,660,116 | +0.10(+0.43%) |
Dec 16, 2021 | 23.83 | 24.10 | 23.10 | 23.32 | 1,355,786 | -0.21(-0.89%) |
Dec 15, 2021 | 22.83 | 23.59 | 22.45 | 23.53 | 1,228,251 | +0.64(+2.80%) |
Dec 14, 2021 | 23.43 | 23.63 | 22.69 | 22.89 | 470,745 | -0.67(-2.84%) |
Dec 13, 2021 | 23.86 | 23.99 | 23.44 | 23.56 | 600,297 | -0.29(-1.22%) |
Dec 10, 2021 | 23.95 | 24.21 | 23.63 | 23.85 | 529,350 | +0.11(+0.46%) |
Dec 09, 2021 | 24.13 | 24.38 | 23.60 | 23.74 | 820,538 | -0.67(-2.74%) |
Dec 08, 2021 | 24.13 | 24.50 | 23.86 | 24.41 | 379,870 | +0.39(+1.62%) |
Dec 07, 2021 | 24.17 | 24.61 | 23.97 | 24.02 | 641,447 | +0.24(+1.01%) |
Dec 06, 2021 | 23.37 | 24.08 | 23.12 | 23.78 | 615,416 | +0.95(+4.16%) |
Dec 03, 2021 | 23.24 | 23.71 | 22.57 | 22.83 | 614,993 | -0.47(-2.02%) |
Dec 02, 2021 | 23.05 | 23.61 | 22.98 | 23.30 | 591,793 | +0.46(+2.01%) |
Dec 01, 2021 | 23.88 | 23.88 | 22.80 | 22.84 | 837,257 | -0.47(-2.02%) |
Nov 30, 2021 | 23.57 | 23.82 | 22.98 | 23.31 | 580,560 | -0.47(-1.98%) |
Nov 29, 2021 | 24.37 | 24.41 | 23.71 | 23.78 | 606,376 | -0.27(-1.12%) |
Nov 26, 2021 | 23.67 | 24.21 | 23.42 | 24.05 | 483,034 | -0.45(-1.84%) |
Nov 24, 2021 | 24.56 | 24.66 | 24.35 | 24.50 | 515,124 | -0.28(-1.13%) |
Nov 23, 2021 | 24.74 | 24.89 | 24.47 | 24.78 | 494,238 | -0.05(-0.20%) |
Nov 22, 2021 | 25.17 | 25.41 | 24.76 | 24.83 | 694,304 | -0.06(-0.24%) |
Nov 19, 2021 | 24.27 | 25.09 | 24.11 | 24.89 | 445,578 | +0.39(+1.59%) |
Nov 18, 2021 | 24.74 | 24.57 | 24.43 | 24.50 | 589,697 | -0.20(-0.81%) |
Nov 17, 2021 | 25.00 | 25.04 | 24.58 | 24.70 | 409,658 | -0.30(-1.20%) |
Nov 16, 2021 | 24.96 | 25.15 | 24.76 | 25.00 | 494,099 | +0.16(+0.64%) |
Nov 15, 2021 | 25.57 | 25.65 | 24.66 | 24.84 | 688,601 | -0.77(-3.01%) |
Nov 12, 2021 | 24.75 | 25.75 | 24.63 | 25.61 | 1,373,277 | +1.07(+4.36%) |
Nov 11, 2021 | 23.72 | 24.84 | 23.60 | 24.54 | 1,032,412 | +0.52(+2.16%) |
Nov 10, 2021 | 22.80 | 24.07 | 24.02 | 1,123,877 | +1.57(+6.99%) | |
Nov 09, 2021 | 22.47 | 22.95 | 22.32 | 22.45 | 711,190 | +0.02(+0.09%) |
Nov 08, 2021 | 23.30 | 23.65 | 22.38 | 22.43 | 1,448,731 | -0.71(-3.07%) |
Nov 05, 2021 | 23.31 | 23.57 | 23.07 | 23.14 | 870,139 | +0.18(+0.78%) |
Nov 04, 2021 | 22.71 | 23.18 | 22.66 | 22.96 | 625,368 | +0.17(+0.75%) |
Nov 03, 2021 | 22.12 | 22.95 | 22.04 | 22.79 | 813,078 | +0.55(+2.47%) |
Nov 02, 2021 | 22.30 | 22.40 | 22.12 | 22.24 | 499,855 | +0.01(+0.04%) |
Nov 01, 2021 | 21.94 | 22.82 | 22.34 | 22.23 | 1,013,638 | +0.45(+2.07%) |
Oct 29, 2021 | 21.62 | 21.80 | 21.59 | 21.78 | 833,935 | +0.10(+0.46%) |
Oct 28, 2021 | 21.59 | 21.78 | 21.36 | 21.68 | 816,220 | +0.28(+1.31%) |
Oct 27, 2021 | 22.04 | 22.12 | 21.38 | 21.40 | 872,225 | -0.73(-3.30%) |
Oct 26, 2021 | 22.03 | 22.13 | 1,000,430 | +0.31(+1.42%) | ||
Oct 25, 2021 | 21.69 | 21.90 | 21.50 | 21.82 | 897,541 | +0.24(+1.11%) |
Oct 22, 2021 | 21.81 | 22.04 | 21.55 | 21.58 | 375,115 | -0.23(-1.05%) |
Oct 21, 2021 | 21.38 | 21.83 | 21.24 | 21.81 | 701,519 | +0.53(+2.49%) |
Oct 20, 2021 | 21.38 | 21.55 | 21.15 | 21.28 | 497,511 | +0.00(+0.00%) |
Oct 19, 2021 | 20.99 | 21.30 | 20.92 | 21.28 | 917,306 | +0.36(+1.72%) |
Oct 18, 2021 | 20.73 | 21.02 | 20.70 | 20.92 | 903,855 | +0.08(+0.38%) |
Oct 15, 2021 | 21.29 | 21.31 | 20.80 | 20.84 | 707,047 | -0.15(-0.71%) |
Oct 14, 2021 | 20.63 | 21.15 | 20.56 | 20.99 | 826,356 | +0.66(+3.25%) |
Oct 13, 2021 | 20.36 | 20.38 | 19.95 | 20.33 | 721,919 | +0.14(+0.69%) |
Oct 12, 2021 | 20.19 | 20.42 | 20.08 | 20.19 | 400,654 | -0.08(-0.39%) |
Oct 11, 2021 | 20.46 | 20.60 | 20.20 | 20.27 | 664,632 | -0.31(-1.51%) |
Oct 08, 2021 | 20.90 | 21.01 | 20.56 | 20.58 | 627,507 | -0.31(-1.48%) |
Oct 07, 2021 | 20.76 | 21.07 | 20.64 | 20.89 | 1,667,734 | +0.29(+1.41%) |
Oct 06, 2021 | 20.06 | 20.79 | 19.84 | 20.60 | 1,587,307 | +0.07(+0.34%) |
Oct 05, 2021 | 20.37 | 20.80 | 20.05 | 20.53 | 815,467 | +0.24(+1.18%) |
Oct 04, 2021 | 20.96 | 21.07 | 20.18 | 20.29 | 1,380,283 | -0.90(-4.25%) |