Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.90 | 26.26 | 25.87 | 26.09 | 240,727 | +0.04(+0.15%) |
Dec 30, 2021 | 26.42 | 26.49 | 26.01 | 26.05 | 228,234 | -0.22(-0.85%) |
Dec 29, 2021 | 26.03 | 26.37 | 26.03 | 26.27 | 440,601 | +0.31(+1.19%) |
Dec 28, 2021 | 25.89 | 26.11 | 25.89 | 25.96 | 581,107 | +0.05(+0.19%) |
Dec 27, 2021 | 25.47 | 25.93 | 25.47 | 25.91 | 268,790 | +0.54(+2.14%) |
Dec 23, 2021 | 25.05 | 25.52 | 24.93 | 25.37 | 457,316 | +0.40(+1.59%) |
Dec 22, 2021 | 25.07 | 25.21 | 24.84 | 24.97 | 688,139 | -0.04(-0.16%) |
Dec 21, 2021 | 24.58 | 25.15 | 24.44 | 25.01 | 774,695 | +0.48(+1.98%) |
Dec 20, 2021 | 24.48 | 24.55 | 23.90 | 24.53 | 599,615 | -0.28(-1.13%) |
Dec 17, 2021 | 25.01 | 25.04 | 24.37 | 24.81 | 1,450,922 | -0.02(-0.08%) |
Dec 16, 2021 | 25.27 | 25.45 | 24.69 | 24.83 | 924,977 | -0.37(-1.46%) |
Dec 15, 2021 | 25.41 | 25.61 | 25.13 | 25.20 | 514,713 | -0.13(-0.50%) |
Dec 14, 2021 | 25.36 | 25.93 | 25.21 | 25.32 | 1,590,428 | -0.06(-0.23%) |
Dec 13, 2021 | 24.76 | 25.52 | 24.43 | 25.38 | 978,030 | +0.66(+2.67%) |
Dec 10, 2021 | 24.77 | 25.36 | 24.59 | 24.72 | 636,134 | -0.02(-0.08%) |
Dec 09, 2021 | 24.36 | 25.02 | 24.19 | 24.74 | 713,396 | +0.39(+1.59%) |
Dec 08, 2021 | 24.57 | 24.66 | 24.12 | 24.35 | 567,380 | -0.16(-0.67%) |
Dec 07, 2021 | 24.52 | 24.84 | 24.49 | 24.52 | 556,064 | +0.19(+0.79%) |
Dec 06, 2021 | 23.99 | 24.52 | 23.99 | 24.32 | 398,732 | +0.47(+1.99%) |
Dec 03, 2021 | 23.58 | 23.99 | 23.58 | 23.85 | 562,076 | +0.34(+1.44%) |
Dec 02, 2021 | 23.20 | 23.66 | 23.03 | 23.51 | 596,435 | +0.34(+1.46%) |
Dec 01, 2021 | 24.10 | 24.34 | 23.13 | 23.17 | 747,527 | -0.61(-2.56%) |
Nov 30, 2021 | 24.19 | 24.39 | 23.70 | 23.78 | 800,284 | -0.57(-2.34%) |
Nov 29, 2021 | 24.72 | 24.79 | 24.30 | 24.35 | 453,043 | -0.20(-0.83%) |
Nov 26, 2021 | 24.47 | 24.73 | 24.25 | 24.56 | 240,601 | -0.43(-1.70%) |
Nov 24, 2021 | 25.04 | 25.11 | 24.85 | 24.98 | 333,992 | -0.12(-0.46%) |
Nov 23, 2021 | 24.83 | 25.14 | 24.83 | 25.10 | 427,172 | +0.16(+0.66%) |
Nov 22, 2021 | 24.90 | 25.29 | 24.85 | 24.93 | 518,931 | +0.03(+0.12%) |
Nov 19, 2021 | 24.67 | 24.96 | 24.58 | 24.90 | 490,913 | +0.23(+0.94%) |
Nov 18, 2021 | 24.79 | 24.79 | 24.59 | 24.67 | 658,269 | -0.14(-0.58%) |
Nov 17, 2021 | 25.29 | 25.31 | 24.67 | 24.82 | 568,332 | -0.40(-1.57%) |
Nov 16, 2021 | 25.33 | 25.57 | 25.20 | 25.21 | 509,972 | -0.11(-0.42%) |
Nov 15, 2021 | 25.25 | 25.39 | 25.09 | 25.32 | 483,623 | +0.03(+0.11%) |
Nov 12, 2021 | 25.14 | 25.72 | 25.08 | 25.29 | 634,059 | +0.17(+0.69%) |
Nov 11, 2021 | 24.66 | 25.12 | 24.46 | 25.12 | 426,346 | +0.45(+1.84%) |
Nov 10, 2021 | 24.64 | 24.66 | 407,310 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.47 | 24.80 | 24.44 | 24.78 | 598,575 | +0.23(+0.95%) |
Nov 08, 2021 | 24.49 | 24.61 | 24.24 | 24.55 | 563,368 | +0.13(+0.51%) |
Nov 05, 2021 | 25.23 | 25.42 | 24.34 | 24.42 | 834,588 | -0.68(-2.70%) |
Nov 04, 2021 | 25.11 | 25.34 | 24.65 | 25.10 | 608,643 | +0.01(+0.04%) |
Nov 03, 2021 | 24.37 | 25.36 | 24.37 | 25.09 | 883,018 | +0.57(+2.33%) |
Nov 02, 2021 | 24.97 | 24.97 | 24.41 | 24.52 | 864,138 | -0.41(-1.63%) |
Nov 01, 2021 | 24.21 | 25.04 | 24.28 | 24.92 | 1,150,599 | +0.81(+3.37%) |
Oct 29, 2021 | 24.17 | 24.37 | 23.85 | 24.11 | 924,423 | +0.13(+0.52%) |
Oct 28, 2021 | 24.58 | 25.08 | 23.73 | 23.99 | 1,064,334 | +0.15(+0.65%) |
Oct 27, 2021 | 24.08 | 24.07 | 23.49 | 23.83 | 1,232,730 | -0.36(-1.48%) |
Oct 26, 2021 | 24.53 | 24.18 | 24.19 | 871,860 | -0.24(-0.99%) | |
Oct 25, 2021 | 24.03 | 24.60 | 23.87 | 24.43 | 699,932 | +0.48(+2.02%) |
Oct 22, 2021 | 23.74 | 24.23 | 23.74 | 23.95 | 366,355 | +0.21(+0.90%) |
Oct 21, 2021 | 23.75 | 23.95 | 23.45 | 23.73 | 648,401 | +0.06(+0.24%) |
Oct 20, 2021 | 23.45 | 23.75 | 23.30 | 23.68 | 508,608 | +0.41(+1.75%) |
Oct 19, 2021 | 23.33 | 23.46 | 23.02 | 23.27 | 467,940 | +0.08(+0.33%) |
Oct 18, 2021 | 22.91 | 23.44 | 22.91 | 23.19 | 561,716 | +0.25(+1.10%) |
Oct 15, 2021 | 22.82 | 23.32 | 22.82 | 22.94 | 898,966 | +0.45(+2.02%) |
Oct 14, 2021 | 21.98 | 22.65 | 21.91 | 22.49 | 818,057 | +0.67(+3.06%) |
Oct 13, 2021 | 21.91 | 22.08 | 21.74 | 21.82 | 436,038 | -0.05(-0.22%) |
Oct 12, 2021 | 21.70 | 22.24 | 21.46 | 21.87 | 1,168,695 | +0.03(+0.13%) |
Oct 11, 2021 | 22.04 | 22.16 | 21.71 | 21.84 | 965,801 | -0.25(-1.14%) |
Oct 08, 2021 | 22.82 | 23.01 | 21.97 | 22.09 | 1,030,179 | -0.62(-2.72%) |
Oct 07, 2021 | 23.07 | 23.25 | 22.58 | 22.71 | 670,802 | -0.20(-0.89%) |
Oct 06, 2021 | 22.68 | 22.97 | 22.41 | 22.91 | 478,753 | +0.15(+0.68%) |
Oct 05, 2021 | 22.27 | 22.80 | 22.11 | 22.76 | 626,306 | +0.72(+3.25%) |
Oct 04, 2021 | 21.93 | 22.34 | 21.93 | 22.04 | 927,840 | +0.21(+0.97%) |