Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.12 | 24.51 | 24.00 | 24.34 | 753,821 | +0.13(+0.54%) |
Dec 30, 2021 | 24.56 | 24.86 | 24.16 | 24.21 | 905,478 | -0.23(-0.95%) |
Dec 29, 2021 | 24.60 | 24.84 | 24.32 | 24.44 | 657,302 | -0.30(-1.21%) |
Dec 28, 2021 | 25.17 | 25.36 | 24.60 | 24.74 | 912,258 | -0.38(-1.52%) |
Dec 27, 2021 | 23.96 | 25.13 | 23.45 | 25.12 | 1,210,219 | +1.11(+4.62%) |
Dec 23, 2021 | 24.29 | 24.56 | 23.98 | 24.01 | 1,079,571 | -0.09(-0.39%) |
Dec 22, 2021 | 23.79 | 24.23 | 23.31 | 24.11 | 1,406,420 | +0.20(+0.82%) |
Dec 21, 2021 | 23.13 | 24.03 | 23.05 | 23.91 | 1,799,496 | +1.32(+5.86%) |
Dec 20, 2021 | 22.36 | 22.89 | 21.91 | 22.59 | 2,042,248 | -0.81(-3.47%) |
Dec 17, 2021 | 24.15 | 24.29 | 23.21 | 23.40 | 5,183,017 | -1.08(-4.42%) |
Dec 16, 2021 | 25.20 | 25.78 | 24.44 | 24.48 | 1,793,634 | -0.29(-1.17%) |
Dec 15, 2021 | 24.64 | 24.88 | 23.52 | 24.77 | 1,857,101 | -0.03(-0.11%) |
Dec 14, 2021 | 25.02 | 25.37 | 24.56 | 24.80 | 2,574,881 | -0.62(-2.46%) |
Dec 13, 2021 | 25.88 | 26.33 | 25.36 | 25.42 | 2,039,901 | -1.08(-4.08%) |
Dec 10, 2021 | 26.69 | 26.75 | 25.52 | 26.50 | 1,701,512 | +0.34(+1.32%) |
Dec 09, 2021 | 26.75 | 26.79 | 25.99 | 26.16 | 1,159,238 | -0.62(-2.33%) |
Dec 08, 2021 | 27.43 | 27.48 | 26.57 | 26.78 | 1,977,621 | -0.46(-1.68%) |
Dec 07, 2021 | 26.65 | 27.84 | 26.47 | 27.24 | 2,473,571 | +1.69(+6.60%) |
Dec 06, 2021 | 25.52 | 26.02 | 24.77 | 25.55 | 1,749,999 | +0.84(+3.40%) |
Dec 03, 2021 | 25.86 | 26.09 | 24.22 | 24.71 | 2,110,768 | -0.43(-1.71%) |
Dec 02, 2021 | 23.48 | 25.36 | 23.24 | 25.14 | 2,454,453 | +1.34(+5.64%) |
Dec 01, 2021 | 25.87 | 25.87 | 23.78 | 23.80 | 2,118,681 | -0.98(-3.95%) |
Nov 30, 2021 | 24.21 | 25.06 | 23.97 | 24.78 | 2,602,193 | -0.36(-1.45%) |
Nov 29, 2021 | 25.29 | 25.69 | 24.38 | 25.14 | 2,418,551 | +1.09(+4.53%) |
Nov 26, 2021 | 24.56 | 24.84 | 23.53 | 24.05 | 2,461,379 | -2.79(-10.39%) |
Nov 24, 2021 | 26.89 | 27.79 | 26.76 | 26.84 | 1,862,689 | -0.50(-1.84%) |
Nov 23, 2021 | 25.93 | 27.38 | 25.93 | 27.34 | 2,882,945 | +2.01(+7.95%) |
Nov 22, 2021 | 24.58 | 25.88 | 24.53 | 25.33 | 2,194,769 | +0.78(+3.19%) |
Nov 19, 2021 | 24.76 | 25.05 | 24.25 | 24.55 | 2,340,200 | -1.18(-4.60%) |
Nov 18, 2021 | 25.41 | 25.87 | 25.67 | 25.73 | 1,721,794 | +0.32(+1.25%) |
Nov 17, 2021 | 26.06 | 26.41 | 25.27 | 25.41 | 1,872,405 | -0.85(-3.23%) |
Nov 16, 2021 | 26.37 | 26.57 | 25.77 | 26.26 | 1,479,045 | -0.12(-0.46%) |
Nov 15, 2021 | 26.12 | 26.52 | 25.43 | 26.38 | 1,721,428 | +0.14(+0.53%) |
Nov 12, 2021 | 26.13 | 26.73 | 25.80 | 26.24 | 1,749,625 | -0.27(-1.04%) |
Nov 11, 2021 | 26.60 | 27.33 | 26.44 | 26.52 | 2,200,276 | -0.04(-0.14%) |
Nov 10, 2021 | 28.40 | 26.55 | 2,692,789 | -1.84(-6.47%) | ||
Nov 09, 2021 | 27.69 | 28.48 | 27.05 | 28.39 | 2,760,509 | +0.30(+1.06%) |
Nov 08, 2021 | 27.24 | 28.77 | 27.15 | 28.09 | 3,319,663 | +1.38(+5.18%) |
Nov 05, 2021 | 26.28 | 26.80 | 25.65 | 26.71 | 1,842,845 | +1.17(+4.58%) |
Nov 04, 2021 | 27.11 | 27.18 | 24.99 | 25.54 | 2,622,657 | -0.35(-1.36%) |
Nov 03, 2021 | 26.12 | 26.81 | 25.80 | 25.89 | 1,995,017 | -0.93(-3.46%) |
Nov 02, 2021 | 26.61 | 27.36 | 26.28 | 26.82 | 1,718,464 | -0.09(-0.35%) |
Nov 01, 2021 | 26.45 | 27.07 | 26.36 | 26.92 | 1,835,954 | +1.09(+4.20%) |
Oct 29, 2021 | 26.02 | 26.18 | 24.97 | 25.83 | 1,933,084 | -0.19(-0.75%) |
Oct 28, 2021 | 25.35 | 26.03 | 25.35 | 26.02 | 1,096,823 | +0.71(+2.79%) |
Oct 27, 2021 | 25.89 | 26.33 | 25.15 | 25.32 | 1,705,112 | -1.34(-5.01%) |
Oct 26, 2021 | 27.04 | 26.66 | 1,249,356 | -0.26(-0.97%) | ||
Oct 25, 2021 | 27.14 | 27.50 | 26.67 | 26.92 | 1,565,252 | +0.36(+1.36%) |
Oct 22, 2021 | 26.40 | 26.56 | 25.74 | 26.55 | 1,535,669 | +0.43(+1.63%) |
Oct 21, 2021 | 26.89 | 26.96 | 25.88 | 26.13 | 1,497,729 | -0.89(-3.30%) |
Oct 20, 2021 | 26.28 | 27.04 | 25.95 | 27.02 | 1,479,321 | +0.29(+1.08%) |
Oct 19, 2021 | 26.29 | 26.98 | 26.04 | 26.73 | 1,972,365 | +0.45(+1.73%) |
Oct 18, 2021 | 26.91 | 27.42 | 26.05 | 26.28 | 2,353,454 | -0.20(-0.74%) |
Oct 15, 2021 | 27.20 | 27.50 | 26.47 | 26.47 | 1,985,212 | -0.16(-0.59%) |
Oct 14, 2021 | 27.12 | 27.32 | 26.34 | 26.63 | 1,724,058 | +0.04(+0.14%) |
Oct 13, 2021 | 26.41 | 26.93 | 26.10 | 26.59 | 1,757,817 | -0.48(-1.78%) |
Oct 12, 2021 | 26.90 | 27.61 | 26.79 | 27.07 | 1,512,809 | -0.04(-0.14%) |
Oct 11, 2021 | 27.84 | 28.08 | 27.06 | 27.11 | 1,968,634 | -0.28(-1.02%) |
Oct 08, 2021 | 25.94 | 27.46 | 25.94 | 27.39 | 2,766,219 | +1.58(+6.11%) |
Oct 07, 2021 | 24.86 | 26.00 | 24.48 | 25.81 | 3,249,567 | +1.21(+4.90%) |
Oct 06, 2021 | 24.85 | 25.42 | 24.23 | 24.60 | 2,843,956 | -0.72(-2.86%) |
Oct 05, 2021 | 26.12 | 26.52 | 24.83 | 25.33 | 3,060,913 | -0.36(-1.41%) |
Oct 04, 2021 | 24.94 | 25.69 | 24.74 | 25.69 | 3,761,620 | +1.23(+5.01%) |