Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.13 | 23.17 | 23.11 | 23.17 | 4,117 | -0.02(-0.08%) |
Dec 30, 2021 | 22.97 | 23.21 | 22.97 | 23.19 | 4,494 | +0.35(+1.51%) |
Dec 29, 2021 | 22.94 | 22.94 | 22.73 | 22.84 | 1,118 | -0.24(-1.04%) |
Dec 28, 2021 | 23.08 | 23.08 | 22.93 | 23.08 | 4,138 | -0.19(-0.81%) |
Dec 27, 2021 | 23.13 | 23.38 | 23.11 | 23.27 | 15,497 | +0.31(+1.36%) |
Dec 23, 2021 | 22.85 | 22.96 | 22.85 | 22.96 | 5,608 | +0.44(+1.94%) |
Dec 22, 2021 | 22.41 | 22.52 | 22.41 | 22.52 | 1,577 | +0.12(+0.55%) |
Dec 21, 2021 | 22.40 | 22.40 | 22.40 | 22.40 | 788 | +0.00(+0.00%) |
Dec 20, 2021 | 22.47 | 22.47 | 22.15 | 22.40 | 12,616 | -0.34(-1.50%) |
Dec 17, 2021 | 22.59 | 22.80 | 22.51 | 22.74 | 4,423 | -0.04(-0.17%) |
Dec 16, 2021 | 22.62 | 22.78 | 22.62 | 22.78 | 3,374 | +0.44(+1.95%) |
Dec 15, 2021 | 22.28 | 22.34 | 22.24 | 22.34 | 1,053 | -0.06(-0.25%) |
Dec 14, 2021 | 22.20 | 22.40 | 22.17 | 22.40 | 7,919 | -0.09(-0.38%) |
Dec 13, 2021 | 22.69 | 22.69 | 22.37 | 22.49 | 17,782 | -0.03(-0.14%) |
Dec 10, 2021 | 22.46 | 22.53 | 22.46 | 22.52 | 2,756 | +0.06(+0.27%) |
Dec 09, 2021 | 22.57 | 22.57 | 22.45 | 22.46 | 721 | +0.05(+0.23%) |
Dec 08, 2021 | 22.39 | 22.41 | 22.39 | 22.41 | 344 | +0.32(+1.46%) |
Dec 07, 2021 | 22.03 | 22.16 | 21.98 | 22.08 | 2,501 | +0.04(+0.20%) |
Dec 06, 2021 | 21.92 | 22.07 | 21.78 | 22.04 | 18,069 | +0.16(+0.75%) |
Dec 03, 2021 | 21.74 | 21.89 | 21.74 | 21.88 | 3,539 | +0.43(+2.01%) |
Dec 02, 2021 | 21.50 | 21.54 | 21.32 | 21.45 | 4,143 | +0.05(+0.24%) |
Dec 01, 2021 | 21.41 | 21.41 | 21.37 | 21.40 | 1,815 | +0.30(+1.41%) |
Nov 30, 2021 | 21.00 | 21.10 | 21.00 | 21.10 | 1,033 | -0.22(-1.05%) |
Nov 29, 2021 | 21.77 | 21.77 | 21.32 | 21.32 | 12,637 | -0.21(-0.96%) |
Nov 26, 2021 | 21.76 | 21.76 | 21.34 | 21.53 | 1,189 | -0.55(-2.49%) |
Nov 24, 2021 | 21.86 | 22.08 | 21.86 | 22.08 | 1,362 | +0.15(+0.70%) |
Nov 23, 2021 | 21.92 | 21.93 | 21.74 | 21.93 | 3,037 | -0.17(-0.78%) |
Nov 22, 2021 | 22.17 | 22.17 | 21.92 | 22.10 | 12,661 | +0.01(+0.06%) |
Nov 19, 2021 | 22.07 | 22.08 | 22.04 | 22.08 | 1,238 | +0.11(+0.49%) |
Nov 18, 2021 | 22.11 | 22.11 | 21.98 | 21.98 | 1,730 | -0.29(-1.30%) |
Nov 17, 2021 | 22.33 | 22.33 | 22.23 | 22.27 | 1,936 | +0.08(+0.38%) |
Nov 16, 2021 | 22.32 | 22.32 | 22.18 | 22.18 | 881 | -0.26(-1.17%) |
Nov 15, 2021 | 22.54 | 22.54 | 22.28 | 22.44 | 13,468 | -0.03(-0.15%) |
Nov 12, 2021 | 22.51 | 22.55 | 22.48 | 22.48 | 2,083 | -0.04(-0.16%) |
Nov 11, 2021 | 22.48 | 22.51 | 22.48 | 22.51 | 3,330 | +0.10(+0.43%) |
Nov 10, 2021 | 22.74 | 22.42 | 13,247 | -0.36(-1.56%) | ||
Nov 09, 2021 | 22.79 | 22.79 | 22.73 | 22.77 | 8,371 | +0.13(+0.58%) |
Nov 08, 2021 | 22.45 | 22.64 | 22.45 | 22.64 | 2,005 | +0.21(+0.96%) |
Nov 05, 2021 | 22.42 | 22.43 | 22.34 | 22.43 | 1,597 | +0.02(+0.08%) |
Nov 04, 2021 | 22.41 | 22.41 | 22.41 | 22.41 | 586 | -0.15(-0.66%) |
Nov 03, 2021 | 22.23 | 22.56 | 22.23 | 22.56 | 2,257 | +0.32(+1.42%) |
Nov 02, 2021 | 22.35 | 22.43 | 22.19 | 22.24 | 5,435 | -0.47(-2.07%) |
Nov 01, 2021 | 22.46 | 22.71 | 22.54 | 22.71 | 2,177 | +0.17(+0.78%) |
Oct 29, 2021 | 22.75 | 22.75 | 22.53 | 22.54 | 2,487 | -0.16(-0.70%) |
Oct 28, 2021 | 22.71 | 22.71 | 22.62 | 22.69 | 869 | +0.02(+0.07%) |
Oct 27, 2021 | 22.76 | 22.78 | 22.68 | 22.68 | 1,141 | -0.08(-0.35%) |
Oct 26, 2021 | 22.90 | 22.71 | 22.76 | 993 | -0.28(-1.20%) | |
Oct 25, 2021 | 22.96 | 23.09 | 22.96 | 23.03 | 427 | +0.31(+1.37%) |
Oct 22, 2021 | 22.86 | 22.86 | 22.60 | 22.72 | 3,396 | -0.38(-1.66%) |
Oct 21, 2021 | 23.11 | 23.11 | 23.11 | 23.11 | 830 | -0.25(-1.08%) |
Oct 20, 2021 | 23.45 | 23.45 | 23.29 | 23.36 | 745 | -0.00(-0.02%) |
Oct 19, 2021 | 23.52 | 23.52 | 23.36 | 23.36 | 297 | -0.02(-0.10%) |
Oct 18, 2021 | 23.20 | 23.39 | 23.19 | 23.39 | 12,938 | +0.05(+0.21%) |
Oct 15, 2021 | 23.30 | 23.34 | 23.29 | 23.34 | 1,375 | +0.10(+0.41%) |
Oct 14, 2021 | 23.23 | 23.24 | 23.23 | 23.24 | 684 | +0.10(+0.43%) |
Oct 13, 2021 | 23.14 | 23.25 | 23.14 | 23.14 | 6,613 | +0.16(+0.69%) |
Oct 12, 2021 | 23.05 | 23.05 | 22.98 | 22.99 | 407 | +0.14(+0.61%) |
Oct 11, 2021 | 22.97 | 23.18 | 22.79 | 22.85 | 17,710 | -0.31(-1.33%) |
Oct 08, 2021 | 23.20 | 23.20 | 23.07 | 23.15 | 3,471 | -0.17(-0.74%) |
Oct 07, 2021 | 23.25 | 23.36 | 23.25 | 23.33 | 2,644 | +0.04(+0.18%) |
Oct 06, 2021 | 23.18 | 23.35 | 23.14 | 23.29 | 5,508 | -0.07(-0.32%) |
Oct 05, 2021 | 23.25 | 23.36 | 23.23 | 23.36 | 1,814 | +0.39(+1.71%) |
Oct 04, 2021 | 23.26 | 23.31 | 22.82 | 22.97 | 14,422 | -0.34(-1.44%) |