Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.44 | 25.70 | 25.31 | 25.52 | 968,303 | +0.13(+0.52%) |
Dec 30, 2021 | 25.31 | 25.58 | 25.20 | 25.39 | 542,330 | +0.03(+0.10%) |
Dec 29, 2021 | 25.34 | 25.51 | 25.20 | 25.36 | 472,037 | +0.10(+0.39%) |
Dec 28, 2021 | 25.17 | 25.51 | 25.11 | 25.26 | 847,110 | +0.04(+0.14%) |
Dec 27, 2021 | 25.16 | 25.27 | 25.01 | 25.23 | 810,678 | +0.10(+0.39%) |
Dec 23, 2021 | 24.97 | 25.28 | 24.87 | 25.13 | 656,447 | +0.18(+0.71%) |
Dec 22, 2021 | 24.90 | 25.00 | 24.64 | 24.95 | 663,696 | +0.15(+0.61%) |
Dec 21, 2021 | 24.94 | 25.41 | 24.79 | 24.80 | 1,112,706 | -0.14(-0.57%) |
Dec 20, 2021 | 24.96 | 25.55 | 24.56 | 24.94 | 1,251,382 | -0.50(-1.95%) |
Dec 17, 2021 | 24.25 | 25.56 | 24.25 | 25.44 | 2,891,543 | +1.03(+4.21%) |
Dec 16, 2021 | 24.35 | 24.60 | 24.25 | 24.41 | 932,455 | +0.21(+0.88%) |
Dec 15, 2021 | 24.33 | 24.35 | 23.96 | 24.20 | 950,805 | -0.12(-0.47%) |
Dec 14, 2021 | 23.24 | 24.40 | 23.13 | 24.32 | 2,136,771 | +1.14(+4.93%) |
Dec 13, 2021 | 24.10 | 24.14 | 23.10 | 23.17 | 1,054,937 | -0.93(-3.86%) |
Dec 10, 2021 | 24.26 | 24.50 | 24.05 | 24.10 | 647,007 | -0.17(-0.69%) |
Dec 09, 2021 | 24.64 | 24.73 | 24.23 | 24.27 | 930,277 | -0.49(-1.97%) |
Dec 08, 2021 | 24.84 | 24.89 | 24.64 | 24.76 | 660,359 | -0.08(-0.32%) |
Dec 07, 2021 | 24.87 | 25.10 | 24.60 | 24.84 | 869,821 | +0.04(+0.14%) |
Dec 06, 2021 | 24.65 | 24.87 | 24.18 | 24.80 | 858,937 | +0.15(+0.61%) |
Dec 03, 2021 | 24.66 | 24.71 | 24.26 | 24.65 | 1,090,884 | +0.03(+0.11%) |
Dec 02, 2021 | 24.46 | 24.99 | 24.34 | 24.63 | 779,629 | +0.11(+0.43%) |
Dec 01, 2021 | 24.83 | 25.03 | 24.43 | 24.52 | 947,734 | -0.42(-1.70%) |
Nov 30, 2021 | 25.06 | 25.19 | 24.79 | 24.94 | 1,074,795 | -0.12(-0.46%) |
Nov 29, 2021 | 25.39 | 25.45 | 24.89 | 25.06 | 1,231,915 | -0.49(-1.92%) |
Nov 26, 2021 | 25.15 | 25.79 | 25.15 | 25.55 | 882,217 | +0.23(+0.90%) |
Nov 24, 2021 | 25.21 | 25.39 | 24.98 | 25.32 | 627,114 | +0.15(+0.59%) |
Nov 23, 2021 | 24.83 | 25.21 | 24.68 | 25.17 | 415,304 | +0.42(+1.70%) |
Nov 22, 2021 | 25.08 | 25.18 | 24.72 | 24.75 | 706,838 | -0.32(-1.29%) |
Nov 19, 2021 | 25.14 | 25.43 | 25.06 | 25.08 | 662,668 | -0.06(-0.24%) |
Nov 18, 2021 | 25.41 | 25.32 | 25.14 | 25.14 | 831,751 | -0.32(-1.28%) |
Nov 17, 2021 | 25.17 | 25.51 | 25.04 | 25.46 | 782,422 | +0.18(+0.69%) |
Nov 16, 2021 | 25.37 | 25.52 | 25.10 | 25.29 | 810,994 | +0.13(+0.52%) |
Nov 15, 2021 | 24.90 | 25.30 | 24.79 | 25.16 | 582,015 | +0.35(+1.42%) |
Nov 12, 2021 | 24.40 | 24.85 | 24.38 | 24.81 | 865,651 | +0.46(+1.87%) |
Nov 11, 2021 | 24.14 | 24.48 | 24.12 | 24.35 | 491,010 | +0.39(+1.65%) |
Nov 10, 2021 | 23.88 | 23.95 | 790,594 | +0.02(+0.07%) | ||
Nov 09, 2021 | 24.23 | 24.26 | 23.63 | 23.94 | 1,089,131 | -0.44(-1.80%) |
Nov 08, 2021 | 24.58 | 24.62 | 24.18 | 24.38 | 818,643 | -0.12(-0.50%) |
Nov 05, 2021 | 24.64 | 24.91 | 24.14 | 24.50 | 1,345,403 | -0.14(-0.57%) |
Nov 04, 2021 | 25.27 | 25.45 | 24.49 | 24.64 | 1,248,619 | -0.68(-2.67%) |
Nov 03, 2021 | 23.26 | 25.52 | 23.26 | 25.31 | 2,743,200 | +2.33(+10.12%) |
Nov 02, 2021 | 22.17 | 23.14 | 22.14 | 22.99 | 1,665,796 | +0.77(+3.48%) |
Nov 01, 2021 | 22.03 | 22.27 | 22.15 | 22.22 | 918,209 | +0.38(+1.73%) |
Oct 29, 2021 | 22.63 | 22.81 | 21.51 | 21.84 | 1,496,860 | -0.83(-3.64%) |
Oct 28, 2021 | 22.53 | 22.84 | 22.46 | 22.66 | 962,422 | +0.00(+0.00%) |
Oct 27, 2021 | 22.93 | 22.99 | 22.56 | 22.66 | 665,746 | -0.38(-1.64%) |
Oct 26, 2021 | 23.14 | 23.04 | 23.04 | 563,507 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.20 | 23.28 | 23.01 | 23.17 | 560,463 | -0.05(-0.23%) |
Oct 22, 2021 | 22.80 | 23.38 | 22.62 | 23.23 | 542,485 | +0.32(+1.38%) |
Oct 21, 2021 | 23.16 | 23.24 | 22.69 | 22.91 | 1,008,015 | -0.27(-1.17%) |
Oct 20, 2021 | 23.06 | 23.36 | 22.90 | 23.18 | 956,768 | +0.07(+0.30%) |
Oct 19, 2021 | 22.53 | 23.13 | 22.53 | 23.11 | 764,698 | +0.63(+2.81%) |
Oct 18, 2021 | 22.14 | 22.49 | 22.05 | 22.48 | 1,071,010 | +0.34(+1.55%) |
Oct 15, 2021 | 22.44 | 22.50 | 22.10 | 22.14 | 742,847 | -0.01(-0.04%) |
Oct 14, 2021 | 22.37 | 22.44 | 22.08 | 22.15 | 782,870 | -0.23(-1.02%) |
Oct 13, 2021 | 22.53 | 22.67 | 22.29 | 22.37 | 897,282 | -0.24(-1.05%) |
Oct 12, 2021 | 22.56 | 22.80 | 22.50 | 22.61 | 692,841 | +0.04(+0.19%) |
Oct 11, 2021 | 22.64 | 22.84 | 22.55 | 22.57 | 477,805 | +0.08(+0.35%) |
Oct 08, 2021 | 22.61 | 22.90 | 22.46 | 22.49 | 903,941 | +0.02(+0.08%) |
Oct 07, 2021 | 22.87 | 23.01 | 22.44 | 22.47 | 1,081,276 | -0.32(-1.42%) |
Oct 06, 2021 | 21.83 | 22.86 | 21.79 | 22.80 | 1,689,760 | +1.01(+4.63%) |
Oct 05, 2021 | 21.89 | 22.15 | 21.73 | 21.79 | 1,108,960 | -0.21(-0.96%) |
Oct 04, 2021 | 21.79 | 22.08 | 21.79 | 22.00 | 1,051,903 | +0.26(+1.21%) |