Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.90 | 23.90 | 23.64 | 23.64 | 1,601 | -0.14(-0.59%) |
Dec 30, 2021 | 23.74 | 23.97 | 23.74 | 23.78 | 2,275 | +0.17(+0.72%) |
Dec 29, 2021 | 23.61 | 23.63 | 23.47 | 23.61 | 2,815 | +0.05(+0.21%) |
Dec 28, 2021 | 23.84 | 23.85 | 23.54 | 23.56 | 20,579 | -0.28(-1.17%) |
Dec 27, 2021 | 23.82 | 23.86 | 23.77 | 23.84 | 17,027 | -0.30(-1.24%) |
Dec 23, 2021 | 24.15 | 24.15 | 23.87 | 24.14 | 6,359 | +0.13(+0.55%) |
Dec 22, 2021 | 24.03 | 24.03 | 23.88 | 24.01 | 1,449 | +0.03(+0.11%) |
Dec 21, 2021 | 23.75 | 23.98 | 23.75 | 23.98 | 798 | +0.18(+0.76%) |
Dec 20, 2021 | 24.99 | 24.99 | 23.68 | 23.80 | 4,379 | -0.14(-0.60%) |
Dec 17, 2021 | 23.08 | 23.94 | 23.08 | 23.94 | 1,500 | +0.54(+2.32%) |
Dec 16, 2021 | 23.73 | 23.73 | 23.40 | 23.40 | 269 | -0.33(-1.38%) |
Dec 15, 2021 | 23.11 | 23.73 | 23.01 | 23.73 | 4,505 | +0.68(+2.96%) |
Dec 14, 2021 | 22.96 | 23.23 | 22.95 | 23.05 | 4,162 | -0.32(-1.39%) |
Dec 13, 2021 | 23.28 | 23.51 | 23.15 | 23.37 | 3,493 | +0.30(+1.28%) |
Dec 10, 2021 | 23.41 | 23.45 | 23.07 | 23.07 | 6,249 | -0.28(-1.18%) |
Dec 09, 2021 | 23.98 | 23.98 | 23.35 | 23.35 | 5,659 | -0.64(-2.67%) |
Dec 08, 2021 | 23.68 | 24.07 | 23.61 | 23.99 | 9,532 | +0.34(+1.44%) |
Dec 07, 2021 | 23.43 | 23.75 | 23.43 | 23.65 | 3,983 | +0.89(+3.92%) |
Dec 06, 2021 | 22.50 | 22.80 | 22.42 | 22.76 | 6,632 | -0.08(-0.34%) |
Dec 03, 2021 | 23.18 | 23.18 | 22.71 | 22.83 | 3,620 | -0.62(-2.64%) |
Dec 02, 2021 | 23.40 | 23.55 | 23.18 | 23.45 | 5,760 | +0.08(+0.33%) |
Dec 01, 2021 | 24.15 | 24.23 | 23.37 | 23.37 | 5,808 | -0.57(-2.36%) |
Nov 30, 2021 | 24.01 | 24.30 | 24.01 | 23.94 | 4,276 | -0.10(-0.43%) |
Nov 29, 2021 | 24.45 | 24.45 | 24.04 | 24.04 | 7,146 | -0.11(-0.45%) |
Nov 26, 2021 | 24.01 | 24.25 | 24.00 | 24.15 | 13,101 | -0.07(-0.27%) |
Nov 24, 2021 | 24.11 | 24.22 | 24.00 | 24.22 | 5,054 | -0.05(-0.20%) |
Nov 23, 2021 | 24.45 | 24.56 | 24.00 | 24.26 | 3,022 | -0.26(-1.05%) |
Nov 22, 2021 | 25.00 | 25.02 | 24.52 | 24.52 | 3,109 | -0.34(-1.36%) |
Nov 19, 2021 | 24.86 | 24.90 | 24.86 | 24.86 | 3,771 | +0.05(+0.21%) |
Nov 18, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 22 | -0.00(-0.02%) |
Nov 17, 2021 | 25.00 | 25.00 | 24.81 | 24.81 | 453 | -0.22(-0.86%) |
Nov 16, 2021 | 24.88 | 25.03 | 24.84 | 25.03 | 6,818 | +0.13(+0.53%) |
Nov 15, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 219 | -0.36(-1.44%) |
Nov 12, 2021 | 25.40 | 25.40 | 25.26 | 25.26 | 151 | -0.11(-0.45%) |
Nov 11, 2021 | 25.37 | 25.41 | 25.35 | 25.37 | 7,592 | +0.08(+0.32%) |
Nov 10, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 131 | -0.42(-1.64%) |
Nov 09, 2021 | 26.11 | 26.11 | 25.72 | 25.72 | 210 | -0.39(-1.49%) |
Nov 08, 2021 | 26.03 | 26.17 | 26.03 | 26.11 | 1,937 | +0.13(+0.49%) |
Nov 05, 2021 | 26.32 | 26.32 | 25.98 | 25.98 | 1,402 | -0.38(-1.45%) |
Nov 04, 2021 | 26.50 | 26.50 | 26.36 | 26.36 | 1,184 | -0.24(-0.90%) |
Nov 03, 2021 | 26.18 | 26.60 | 26.13 | 26.60 | 1,208 | +0.46(+1.77%) |
Nov 02, 2021 | 26.11 | 26.14 | 26.11 | 26.14 | 362 | +0.09(+0.35%) |
Nov 01, 2021 | 25.89 | 26.05 | 25.87 | 26.05 | 1,040 | +0.52(+2.03%) |
Oct 29, 2021 | 25.50 | 25.55 | 25.50 | 25.53 | 334 | -0.16(-0.63%) |
Oct 28, 2021 | 25.69 | 25.69 | 25.69 | 25.69 | 84 | +0.67(+2.68%) |
Oct 27, 2021 | 25.04 | 25.04 | 25.02 | 25.02 | 137 | -0.36(-1.43%) |
Oct 26, 2021 | 25.49 | 25.38 | 25.38 | 0 | -0.05(-0.18%) | |
Oct 25, 2021 | 25.25 | 25.43 | 25.14 | 25.43 | 825 | +0.15(+0.61%) |
Oct 22, 2021 | 25.27 | 25.27 | 25.27 | 25.27 | 115 | -0.09(-0.35%) |
Oct 21, 2021 | 25.36 | 25.36 | 25.36 | 25.36 | 33 | +0.11(+0.43%) |
Oct 20, 2021 | 25.39 | 25.39 | 25.25 | 25.25 | 409 | -0.03(-0.10%) |
Oct 19, 2021 | 25.17 | 25.32 | 25.14 | 25.28 | 1,432 | +0.33(+1.31%) |
Oct 18, 2021 | 24.98 | 25.02 | 24.93 | 24.95 | 3,589 | -0.21(-0.84%) |
Oct 15, 2021 | 25.30 | 25.30 | 25.16 | 25.16 | 759 | -0.13(-0.50%) |
Oct 14, 2021 | 25.27 | 25.34 | 25.27 | 25.29 | 325 | +0.36(+1.43%) |
Oct 13, 2021 | 24.92 | 24.93 | 24.90 | 24.93 | 1,043 | +0.12(+0.48%) |
Oct 12, 2021 | 24.82 | 24.82 | 24.81 | 24.82 | 613 | +0.12(+0.47%) |
Oct 11, 2021 | 24.91 | 24.91 | 24.70 | 24.70 | 468 | -0.04(-0.15%) |
Oct 08, 2021 | 24.74 | 24.81 | 24.74 | 24.74 | 3,134 | -0.31(-1.24%) |
Oct 07, 2021 | 25.14 | 25.19 | 25.05 | 25.05 | 4,581 | +0.34(+1.39%) |
Oct 06, 2021 | 24.69 | 24.85 | 24.66 | 24.70 | 808 | -0.23(-0.92%) |
Oct 05, 2021 | 25.08 | 25.08 | 24.93 | 24.93 | 1,531 | +0.12(+0.47%) |
Oct 04, 2021 | 25.00 | 25.00 | 24.82 | 24.82 | 749 | -0.62(-2.44%) |