Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.99 | 23.99 | 23.44 | 23.50 | 29,276 | -0.26(-1.08%) |
Dec 30, 2021 | 24.02 | 24.16 | 23.74 | 23.76 | 9,535 | -0.05(-0.19%) |
Dec 29, 2021 | 23.89 | 23.89 | 23.60 | 23.80 | 11,865 | -0.30(-1.24%) |
Dec 28, 2021 | 23.87 | 24.33 | 23.83 | 24.10 | 32,151 | +0.07(+0.29%) |
Dec 27, 2021 | 24.16 | 24.16 | 23.94 | 24.03 | 2,715 | +0.29(+1.20%) |
Dec 23, 2021 | 23.83 | 23.93 | 23.74 | 23.74 | 8,248 | +0.00(+0.00%) |
Dec 22, 2021 | 23.59 | 23.78 | 23.55 | 23.74 | 6,580 | +0.12(+0.49%) |
Dec 21, 2021 | 23.65 | 23.71 | 23.57 | 23.63 | 6,629 | +0.26(+1.10%) |
Dec 20, 2021 | 23.28 | 23.37 | 23.14 | 23.37 | 6,515 | -0.55(-2.30%) |
Dec 17, 2021 | 23.82 | 24.09 | 23.75 | 23.92 | 5,231 | -0.00(-0.01%) |
Dec 16, 2021 | 23.55 | 23.93 | 23.55 | 23.93 | 258,443 | +0.51(+2.18%) |
Dec 15, 2021 | 23.05 | 23.42 | 23.00 | 23.41 | 7,913 | +0.23(+1.00%) |
Dec 14, 2021 | 23.51 | 23.51 | 23.04 | 23.18 | 27,363 | -0.56(-2.36%) |
Dec 13, 2021 | 23.96 | 23.96 | 23.68 | 23.74 | 12,329 | -0.46(-1.89%) |
Dec 10, 2021 | 24.34 | 24.34 | 23.98 | 24.20 | 53,283 | -0.21(-0.85%) |
Dec 09, 2021 | 24.53 | 24.53 | 24.21 | 24.41 | 1,378 | -0.55(-2.22%) |
Dec 08, 2021 | 24.94 | 25.09 | 24.91 | 24.96 | 7,807 | -0.14(-0.56%) |
Dec 07, 2021 | 25.18 | 25.21 | 24.98 | 25.10 | 2,813 | +0.13(+0.50%) |
Dec 06, 2021 | 24.84 | 25.13 | 24.84 | 24.98 | 4,613 | +0.18(+0.73%) |
Dec 03, 2021 | 24.90 | 25.14 | 24.80 | 24.80 | 20,630 | -0.18(-0.73%) |
Dec 02, 2021 | 24.67 | 25.18 | 24.62 | 24.98 | 37,101 | +0.51(+2.10%) |
Dec 01, 2021 | 23.83 | 25.04 | 23.83 | 24.46 | 53,470 | +1.05(+4.49%) |
Nov 30, 2021 | 23.12 | 23.50 | 23.12 | 23.41 | 8,808 | +0.38(+1.63%) |
Nov 29, 2021 | 22.89 | 23.13 | 22.89 | 23.04 | 4,187 | +0.14(+0.62%) |
Nov 26, 2021 | 23.18 | 23.18 | 22.21 | 22.90 | 38,669 | -0.39(-1.67%) |
Nov 24, 2021 | 23.31 | 23.31 | 23.23 | 23.29 | 4,059 | -0.11(-0.49%) |
Nov 23, 2021 | 23.48 | 23.48 | 23.29 | 23.40 | 5,906 | -0.12(-0.52%) |
Nov 22, 2021 | 23.51 | 23.76 | 23.31 | 23.52 | 24,030 | +0.22(+0.94%) |
Nov 19, 2021 | 23.45 | 23.45 | 23.30 | 23.30 | 963 | -0.24(-1.01%) |
Nov 18, 2021 | 23.39 | 23.60 | 23.54 | 23.54 | 2,863 | +0.09(+0.38%) |
Nov 17, 2021 | 23.89 | 23.89 | 23.43 | 23.45 | 4,100 | -0.46(-1.93%) |
Nov 16, 2021 | 24.01 | 24.01 | 23.91 | 23.91 | 2,350 | -0.21(-0.89%) |
Nov 15, 2021 | 24.18 | 24.29 | 23.91 | 24.13 | 10,681 | -0.23(-0.92%) |
Nov 12, 2021 | 24.38 | 24.42 | 24.25 | 24.35 | 2,262 | -0.07(-0.30%) |
Nov 11, 2021 | 24.63 | 24.67 | 24.20 | 24.42 | 6,873 | -0.10(-0.41%) |
Nov 10, 2021 | 24.83 | 24.52 | 4,293 | -0.20(-0.80%) | ||
Nov 09, 2021 | 24.86 | 25.05 | 24.67 | 24.72 | 5,507 | -0.17(-0.69%) |
Nov 08, 2021 | 24.90 | 24.93 | 24.89 | 24.89 | 1,490 | +0.08(+0.34%) |
Nov 05, 2021 | 25.00 | 25.06 | 24.77 | 24.81 | 24,669 | -0.14(-0.55%) |
Nov 04, 2021 | 25.20 | 25.25 | 24.95 | 24.95 | 1,828 | -0.27(-1.08%) |
Nov 03, 2021 | 25.05 | 25.22 | 25.04 | 25.22 | 1,576 | -0.08(-0.34%) |
Nov 02, 2021 | 25.65 | 25.65 | 25.30 | 25.30 | 4,016 | -0.40(-1.55%) |
Nov 01, 2021 | 25.77 | 25.89 | 25.66 | 25.70 | 4,024 | +0.18(+0.70%) |
Oct 29, 2021 | 25.58 | 25.58 | 25.17 | 25.52 | 7,552 | -0.15(-0.58%) |
Oct 28, 2021 | 25.59 | 25.78 | 25.59 | 25.67 | 3,703 | -0.02(-0.06%) |
Oct 27, 2021 | 25.69 | 25.96 | 25.68 | 25.68 | 11,111 | -0.12(-0.48%) |
Oct 26, 2021 | 25.49 | 25.81 | 6,585 | +0.27(+1.06%) | ||
Oct 25, 2021 | 25.48 | 25.68 | 25.48 | 25.54 | 5,121 | +0.07(+0.29%) |
Oct 22, 2021 | 25.52 | 25.52 | 25.45 | 25.46 | 7,082 | -0.04(-0.15%) |
Oct 21, 2021 | 25.66 | 25.66 | 25.43 | 25.50 | 5,969 | -0.19(-0.76%) |
Oct 20, 2021 | 25.58 | 25.75 | 25.58 | 25.69 | 5,191 | -0.02(-0.08%) |
Oct 19, 2021 | 25.83 | 25.83 | 25.64 | 25.71 | 1,494 | -0.04(-0.15%) |
Oct 18, 2021 | 25.88 | 25.88 | 25.72 | 25.75 | 5,798 | -0.13(-0.50%) |
Oct 15, 2021 | 25.78 | 25.98 | 25.74 | 25.88 | 1,997 | +0.29(+1.14%) |
Oct 14, 2021 | 25.61 | 25.67 | 25.53 | 25.59 | 5,209 | +0.09(+0.35%) |
Oct 13, 2021 | 25.47 | 25.51 | 25.47 | 25.50 | 1,382 | +0.04(+0.16%) |
Oct 12, 2021 | 25.57 | 25.59 | 25.46 | 25.46 | 4,139 | -0.06(-0.22%) |
Oct 11, 2021 | 25.64 | 25.65 | 25.50 | 25.52 | 3,266 | +0.13(+0.50%) |
Oct 08, 2021 | 25.42 | 25.42 | 25.31 | 25.39 | 4,000 | +0.08(+0.32%) |
Oct 07, 2021 | 25.05 | 25.41 | 25.05 | 25.31 | 11,059 | +0.55(+2.24%) |
Oct 06, 2021 | 24.64 | 24.80 | 24.40 | 24.75 | 14,647 | -0.06(-0.23%) |
Oct 05, 2021 | 24.91 | 25.00 | 24.77 | 24.81 | 5,884 | +0.06(+0.23%) |
Oct 04, 2021 | 24.80 | 24.94 | 24.76 | 24.75 | 11,188 | +0.22(+0.91%) |