Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.33 | 25.35 | 25.31 | 25.32 | 154,417 | -0.03(-0.11%) |
Dec 30, 2021 | 25.35 | 25.36 | 25.30 | 25.35 | 92,727 | +0.02(+0.07%) |
Dec 29, 2021 | 25.38 | 25.38 | 25.32 | 25.33 | 184,030 | -0.01(-0.04%) |
Dec 28, 2021 | 25.33 | 25.35 | 25.31 | 25.34 | 71,931 | +0.00(+0.00%) |
Dec 27, 2021 | 25.35 | 25.36 | 25.33 | 25.34 | 92,908 | -0.00(-0.00%) |
Dec 23, 2021 | 25.34 | 25.35 | 25.33 | 25.34 | 61,232 | -0.00(-0.02%) |
Dec 22, 2021 | 25.31 | 25.36 | 25.31 | 25.34 | 120,788 | +0.05(+0.19%) |
Dec 21, 2021 | 25.37 | 25.37 | 25.29 | 25.29 | 63,873 | -0.04(-0.16%) |
Dec 20, 2021 | 25.28 | 25.35 | 25.28 | 25.33 | 80,629 | -0.00(-0.02%) |
Dec 17, 2021 | 25.36 | 25.36 | 25.32 | 25.34 | 84,671 | -0.00(-0.02%) |
Dec 16, 2021 | 25.35 | 25.35 | 25.31 | 25.34 | 141,302 | +0.04(+0.16%) |
Dec 15, 2021 | 25.30 | 25.33 | 25.30 | 25.30 | 116,807 | -0.03(-0.11%) |
Dec 14, 2021 | 25.36 | 25.36 | 25.29 | 25.33 | 166,670 | -0.02(-0.07%) |
Dec 13, 2021 | 25.35 | 25.35 | 25.28 | 25.35 | 519,800 | +0.06(+0.22%) |
Dec 10, 2021 | 25.33 | 25.33 | 25.28 | 25.29 | 65,583 | +0.01(+0.04%) |
Dec 09, 2021 | 25.30 | 25.30 | 25.26 | 25.28 | 200,251 | -0.00(-0.02%) |
Dec 08, 2021 | 25.30 | 25.30 | 25.26 | 25.29 | 92,078 | -0.00(-0.00%) |
Dec 07, 2021 | 25.28 | 25.32 | 25.26 | 25.29 | 242,270 | -0.01(-0.04%) |
Dec 06, 2021 | 25.28 | 25.31 | 25.28 | 25.30 | 101,340 | -0.01(-0.05%) |
Dec 03, 2021 | 25.26 | 25.34 | 25.26 | 25.31 | 81,151 | +0.02(+0.09%) |
Dec 02, 2021 | 25.35 | 25.35 | 25.27 | 25.29 | 77,648 | -0.04(-0.16%) |
Dec 01, 2021 | 25.34 | 25.34 | 25.26 | 25.33 | 93,077 | +0.02(+0.08%) |
Nov 30, 2021 | 25.29 | 25.32 | 25.28 | 25.31 | 114,008 | +0.05(+0.21%) |
Nov 29, 2021 | 25.26 | 25.26 | 25.24 | 25.26 | 114,135 | -0.01(-0.04%) |
Nov 26, 2021 | 25.21 | 25.26 | 25.21 | 25.26 | 15,048 | +0.08(+0.31%) |
Nov 24, 2021 | 25.15 | 25.20 | 25.15 | 25.19 | 61,868 | +0.01(+0.02%) |
Nov 23, 2021 | 25.16 | 25.20 | 25.15 | 25.18 | 91,003 | +0.01(+0.03%) |
Nov 22, 2021 | 25.20 | 25.23 | 25.17 | 25.17 | 88,418 | -0.03(-0.11%) |
Nov 19, 2021 | 25.22 | 25.22 | 25.19 | 25.20 | 82,023 | +0.03(+0.11%) |
Nov 18, 2021 | 25.15 | 25.18 | 25.17 | 25.17 | 64,490 | -0.01(-0.04%) |
Nov 17, 2021 | 25.17 | 25.18 | 25.14 | 25.18 | 102,869 | +0.04(+0.15%) |
Nov 16, 2021 | 25.14 | 25.21 | 25.14 | 25.15 | 63,423 | -0.03(-0.11%) |
Nov 15, 2021 | 25.18 | 25.21 | 25.17 | 25.17 | 62,364 | -0.02(-0.09%) |
Nov 12, 2021 | 25.23 | 25.23 | 25.19 | 25.20 | 61,598 | +0.01(+0.05%) |
Nov 11, 2021 | 25.17 | 25.21 | 25.17 | 25.18 | 29,390 | -0.01(-0.05%) |
Nov 10, 2021 | 25.24 | 25.19 | 25.20 | 160,215 | -0.03(-0.11%) | |
Nov 09, 2021 | 25.15 | 25.22 | 25.15 | 25.22 | 360,056 | +0.09(+0.35%) |
Nov 08, 2021 | 25.12 | 25.17 | 25.12 | 25.14 | 162,429 | -0.02(-0.09%) |
Nov 05, 2021 | 25.13 | 25.17 | 25.13 | 25.16 | 176,523 | +0.06(+0.24%) |
Nov 04, 2021 | 25.04 | 25.12 | 25.04 | 25.10 | 124,298 | +0.04(+0.16%) |
Nov 03, 2021 | 25.06 | 25.08 | 25.04 | 25.06 | 115,846 | +0.01(+0.02%) |
Nov 02, 2021 | 25.01 | 25.06 | 25.01 | 25.05 | 117,622 | +0.03(+0.11%) |
Nov 01, 2021 | 25.01 | 25.10 | 25.00 | 25.03 | 93,272 | -0.03(-0.12%) |
Oct 29, 2021 | 24.99 | 25.06 | 24.99 | 25.06 | 96,387 | +0.04(+0.15%) |
Oct 28, 2021 | 25.00 | 25.03 | 25.00 | 25.02 | 39,067 | +0.01(+0.04%) |
Oct 27, 2021 | 25.00 | 25.01 | 24.98 | 25.01 | 173,225 | +0.05(+0.20%) |
Oct 26, 2021 | 24.95 | 24.96 | 140,833 | -0.03(-0.12%) | ||
Oct 25, 2021 | 24.99 | 25.00 | 24.98 | 24.99 | 27,607 | +0.01(+0.03%) |
Oct 22, 2021 | 24.98 | 25.00 | 24.95 | 24.98 | 27,692 | +0.01(+0.05%) |
Oct 21, 2021 | 25.00 | 25.03 | 24.96 | 24.97 | 129,651 | -0.06(-0.26%) |
Oct 20, 2021 | 25.02 | 25.03 | 25.01 | 25.03 | 73,975 | +0.02(+0.07%) |
Oct 19, 2021 | 25.00 | 25.06 | 25.00 | 25.01 | 60,828 | -0.05(-0.18%) |
Oct 18, 2021 | 25.01 | 25.08 | 25.01 | 25.06 | 52,547 | +0.02(+0.09%) |
Oct 15, 2021 | 25.03 | 25.04 | 25.03 | 25.04 | 42,644 | -0.02(-0.09%) |
Oct 14, 2021 | 25.05 | 25.06 | 25.01 | 25.06 | 109,537 | +0.01(+0.05%) |
Oct 13, 2021 | 25.05 | 25.06 | 25.03 | 25.05 | 51,550 | -0.01(-0.05%) |
Oct 12, 2021 | 25.01 | 25.06 | 25.01 | 25.06 | 81,189 | +0.05(+0.22%) |
Oct 11, 2021 | 25.05 | 25.05 | 24.99 | 25.00 | 37,767 | -0.01(-0.04%) |
Oct 08, 2021 | 25.00 | 25.05 | 25.00 | 25.01 | 77,366 | -0.03(-0.11%) |
Oct 07, 2021 | 25.04 | 25.05 | 25.03 | 25.04 | 35,515 | -0.02(-0.08%) |
Oct 06, 2021 | 25.10 | 25.10 | 25.04 | 25.06 | 61,770 | -0.00(-0.02%) |
Oct 05, 2021 | 25.06 | 25.08 | 25.05 | 25.06 | 51,330 | -0.00(-0.02%) |
Oct 04, 2021 | 25.09 | 25.09 | 25.06 | 25.07 | 136,216 | -0.01(-0.05%) |