Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.45 | 25.84 | 25.41 | 25.71 | 77,692 | +0.17(+0.66%) |
Dec 30, 2021 | 25.98 | 25.98 | 25.46 | 25.55 | 85,065 | -0.29(-1.12%) |
Dec 29, 2021 | 25.83 | 26.29 | 25.70 | 25.83 | 108,377 | -0.13(-0.50%) |
Dec 28, 2021 | 25.36 | 26.03 | 25.31 | 25.96 | 121,779 | +0.38(+1.49%) |
Dec 27, 2021 | 25.73 | 25.75 | 25.18 | 25.58 | 119,675 | +0.05(+0.18%) |
Dec 23, 2021 | 24.31 | 25.57 | 24.31 | 25.54 | 135,076 | +0.49(+1.97%) |
Dec 22, 2021 | 24.64 | 25.06 | 24.54 | 25.04 | 93,326 | +0.27(+1.09%) |
Dec 21, 2021 | 25.07 | 25.38 | 24.18 | 24.77 | 200,191 | -0.30(-1.19%) |
Dec 20, 2021 | 24.78 | 25.32 | 24.50 | 25.07 | 182,016 | -0.01(-0.04%) |
Dec 17, 2021 | 24.59 | 25.21 | 23.97 | 25.08 | 983,049 | +0.43(+1.74%) |
Dec 16, 2021 | 25.28 | 25.38 | 24.60 | 24.65 | 161,153 | -0.45(-1.78%) |
Dec 15, 2021 | 24.61 | 25.22 | 24.32 | 25.10 | 231,644 | +0.57(+2.32%) |
Dec 14, 2021 | 24.25 | 24.71 | 24.25 | 24.53 | 105,532 | +0.17(+0.69%) |
Dec 13, 2021 | 24.15 | 24.53 | 23.88 | 24.36 | 124,954 | +0.06(+0.23%) |
Dec 10, 2021 | 24.64 | 24.65 | 24.17 | 24.31 | 98,034 | -0.10(-0.42%) |
Dec 09, 2021 | 24.21 | 24.42 | 24.10 | 24.41 | 166,888 | -0.06(-0.23%) |
Dec 08, 2021 | 24.81 | 24.81 | 23.95 | 24.46 | 178,816 | -0.07(-0.30%) |
Dec 07, 2021 | 24.48 | 24.91 | 24.42 | 24.54 | 140,034 | +0.21(+0.88%) |
Dec 06, 2021 | 23.16 | 24.39 | 23.16 | 24.32 | 211,561 | +1.50(+6.57%) |
Dec 03, 2021 | 23.00 | 23.36 | 22.72 | 22.82 | 111,354 | -0.07(-0.33%) |
Dec 02, 2021 | 22.69 | 23.16 | 22.46 | 22.90 | 175,929 | +0.41(+1.82%) |
Dec 01, 2021 | 23.47 | 23.63 | 22.45 | 22.49 | 190,046 | -0.58(-2.50%) |
Nov 30, 2021 | 23.82 | 24.03 | 22.92 | 23.07 | 312,720 | -1.05(-4.36%) |
Nov 29, 2021 | 24.85 | 24.85 | 24.05 | 24.12 | 138,779 | -0.56(-2.26%) |
Nov 26, 2021 | 24.94 | 24.96 | 24.15 | 24.68 | 128,144 | -0.75(-2.97%) |
Nov 24, 2021 | 25.44 | 25.54 | 25.22 | 25.43 | 81,976 | +0.02(+0.07%) |
Nov 23, 2021 | 25.60 | 25.87 | 25.40 | 25.41 | 133,192 | -0.18(-0.69%) |
Nov 22, 2021 | 25.15 | 25.86 | 25.15 | 25.59 | 112,217 | +0.53(+2.12%) |
Nov 19, 2021 | 25.30 | 25.46 | 25.04 | 25.06 | 109,572 | -0.48(-1.90%) |
Nov 18, 2021 | 25.72 | 25.55 | 25.46 | 25.55 | 111,378 | -0.31(-1.19%) |
Nov 17, 2021 | 26.47 | 26.47 | 25.69 | 25.85 | 132,688 | -0.70(-2.63%) |
Nov 16, 2021 | 26.96 | 27.01 | 26.52 | 26.55 | 139,563 | -0.38(-1.42%) |
Nov 15, 2021 | 27.10 | 27.19 | 26.64 | 26.93 | 130,292 | +0.07(+0.28%) |
Nov 12, 2021 | 27.30 | 27.50 | 26.83 | 26.86 | 117,866 | -0.27(-0.99%) |
Nov 11, 2021 | 27.06 | 27.17 | 26.94 | 27.13 | 78,327 | -0.05(-0.17%) |
Nov 10, 2021 | 27.08 | 27.17 | 97,614 | +0.25(+0.93%) | ||
Nov 09, 2021 | 27.06 | 27.25 | 26.67 | 26.92 | 119,756 | -0.10(-0.38%) |
Nov 08, 2021 | 27.48 | 27.92 | 26.90 | 27.03 | 173,981 | -0.52(-1.88%) |
Nov 05, 2021 | 27.05 | 27.82 | 26.86 | 27.55 | 226,973 | +0.81(+3.02%) |
Nov 04, 2021 | 27.60 | 27.66 | 26.42 | 26.74 | 337,076 | -0.89(-3.22%) |
Nov 03, 2021 | 30.55 | 31.15 | 27.20 | 27.63 | 591,516 | -3.70(-11.80%) |
Nov 02, 2021 | 31.42 | 31.47 | 30.98 | 31.33 | 84,749 | -0.14(-0.44%) |
Nov 01, 2021 | 31.18 | 31.49 | 31.09 | 31.47 | 90,343 | +0.43(+1.37%) |
Oct 29, 2021 | 30.94 | 31.17 | 30.83 | 31.04 | 85,704 | +0.05(+0.15%) |
Oct 28, 2021 | 30.76 | 31.11 | 30.73 | 30.99 | 65,702 | +0.29(+0.94%) |
Oct 27, 2021 | 30.87 | 31.09 | 30.58 | 30.71 | 77,962 | -0.33(-1.08%) |
Oct 26, 2021 | 31.49 | 31.02 | 31.04 | 79,815 | -0.46(-1.47%) | |
Oct 25, 2021 | 31.41 | 31.51 | 31.27 | 31.50 | 67,234 | +0.12(+0.38%) |
Oct 22, 2021 | 31.44 | 31.51 | 31.31 | 31.38 | 67,400 | +0.03(+0.09%) |
Oct 21, 2021 | 31.50 | 31.50 | 31.18 | 31.35 | 91,587 | -0.11(-0.35%) |
Oct 20, 2021 | 30.94 | 31.51 | 30.91 | 31.47 | 125,248 | +0.56(+1.80%) |
Oct 19, 2021 | 30.71 | 30.96 | 30.40 | 30.91 | 91,084 | +0.15(+0.48%) |
Oct 18, 2021 | 31.05 | 31.21 | 30.75 | 30.76 | 89,415 | -0.31(-0.98%) |
Oct 15, 2021 | 31.47 | 31.51 | 31.04 | 31.07 | 117,903 | -0.23(-0.74%) |
Oct 14, 2021 | 31.23 | 31.41 | 30.95 | 31.30 | 74,597 | +0.37(+1.20%) |
Oct 13, 2021 | 30.96 | 31.03 | 30.49 | 30.93 | 75,339 | -0.10(-0.33%) |
Oct 12, 2021 | 31.01 | 31.34 | 30.96 | 31.03 | 95,192 | +0.11(+0.36%) |
Oct 11, 2021 | 31.13 | 31.30 | 30.88 | 30.92 | 63,491 | -0.03(-0.09%) |
Oct 08, 2021 | 31.24 | 31.25 | 30.89 | 30.95 | 88,704 | -0.19(-0.60%) |
Oct 07, 2021 | 31.22 | 31.47 | 30.86 | 31.13 | 222,839 | +0.08(+0.27%) |
Oct 06, 2021 | 30.59 | 31.08 | 30.43 | 31.05 | 118,907 | +0.21(+0.69%) |
Oct 05, 2021 | 30.31 | 30.85 | 30.31 | 30.84 | 123,722 | +0.57(+1.90%) |
Oct 04, 2021 | 30.11 | 30.43 | 30.09 | 30.26 | 84,826 | +0.15(+0.49%) |