Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.52 | 25.02 | 24.50 | 24.78 | 266,969 | +0.12(+0.49%) |
Dec 30, 2021 | 25.33 | 25.43 | 24.64 | 24.66 | 288,705 | -0.48(-1.91%) |
Dec 29, 2021 | 25.00 | 25.23 | 24.65 | 25.14 | 448,726 | +0.24(+0.96%) |
Dec 28, 2021 | 24.60 | 25.10 | 24.58 | 24.90 | 233,229 | +0.14(+0.57%) |
Dec 27, 2021 | 24.54 | 24.89 | 24.24 | 24.76 | 270,523 | +0.14(+0.57%) |
Dec 23, 2021 | 24.36 | 24.98 | 24.06 | 24.62 | 353,643 | +0.45(+1.86%) |
Dec 22, 2021 | 23.96 | 24.38 | 23.83 | 24.17 | 447,470 | +0.21(+0.88%) |
Dec 21, 2021 | 23.42 | 24.03 | 23.20 | 23.96 | 317,672 | +0.74(+3.19%) |
Dec 20, 2021 | 23.03 | 23.30 | 22.44 | 23.22 | 688,668 | -0.27(-1.15%) |
Dec 17, 2021 | 23.80 | 24.06 | 23.22 | 23.49 | 1,004,125 | -0.59(-2.45%) |
Dec 16, 2021 | 24.90 | 25.29 | 23.86 | 24.08 | 479,202 | -0.64(-2.59%) |
Dec 15, 2021 | 24.21 | 24.75 | 23.61 | 24.72 | 636,301 | +0.73(+3.04%) |
Dec 14, 2021 | 24.41 | 24.98 | 23.95 | 23.99 | 529,524 | -0.61(-2.48%) |
Dec 13, 2021 | 24.78 | 25.13 | 24.13 | 24.60 | 497,859 | -0.36(-1.44%) |
Dec 10, 2021 | 25.55 | 25.77 | 24.79 | 24.96 | 347,997 | -0.53(-2.08%) |
Dec 09, 2021 | 26.04 | 26.30 | 25.45 | 25.49 | 349,246 | -0.90(-3.41%) |
Dec 08, 2021 | 26.52 | 26.93 | 26.21 | 26.39 | 456,830 | +0.21(+0.80%) |
Dec 07, 2021 | 27.00 | 27.32 | 26.18 | 26.18 | 412,665 | -0.56(-2.09%) |
Dec 06, 2021 | 26.51 | 27.34 | 26.15 | 26.74 | 439,030 | +0.53(+2.02%) |
Dec 03, 2021 | 25.96 | 26.74 | 25.88 | 26.21 | 540,291 | +0.37(+1.43%) |
Dec 02, 2021 | 25.74 | 25.96 | 24.63 | 25.84 | 822,595 | +0.19(+0.74%) |
Dec 01, 2021 | 26.20 | 26.77 | 25.63 | 25.65 | 715,748 | +0.36(+1.42%) |
Nov 30, 2021 | 26.22 | 26.79 | 25.22 | 25.29 | 716,065 | -1.39(-5.21%) |
Nov 29, 2021 | 27.60 | 27.74 | 26.35 | 26.68 | 461,769 | -0.45(-1.66%) |
Nov 26, 2021 | 26.74 | 27.19 | 26.01 | 27.13 | 287,835 | -0.97(-3.45%) |
Nov 24, 2021 | 28.30 | 28.39 | 27.98 | 28.10 | 239,643 | -0.55(-1.92%) |
Nov 23, 2021 | 28.88 | 29.23 | 28.54 | 28.65 | 464,903 | -0.26(-0.90%) |
Nov 22, 2021 | 28.00 | 29.68 | 27.85 | 28.91 | 851,475 | +1.07(+3.84%) |
Nov 19, 2021 | 26.47 | 28.06 | 26.47 | 27.84 | 1,116,057 | +0.95(+3.53%) |
Nov 18, 2021 | 27.31 | 26.88 | 26.50 | 26.89 | 936,859 | -0.46(-1.68%) |
Nov 17, 2021 | 27.26 | 27.53 | 26.33 | 27.35 | 1,001,066 | -0.26(-0.94%) |
Nov 16, 2021 | 27.61 | 28.18 | 27.26 | 27.61 | 754,473 | +0.08(+0.29%) |
Nov 15, 2021 | 27.40 | 27.97 | 27.12 | 27.53 | 669,139 | +0.30(+1.10%) |
Nov 12, 2021 | 27.41 | 27.77 | 27.11 | 27.23 | 744,571 | -0.02(-0.07%) |
Nov 11, 2021 | 26.75 | 27.27 | 26.57 | 27.25 | 533,834 | +0.61(+2.29%) |
Nov 10, 2021 | 26.41 | 26.64 | 286,630 | +0.27(+1.02%) | ||
Nov 09, 2021 | 25.82 | 26.46 | 25.44 | 26.37 | 651,182 | +0.45(+1.74%) |
Nov 08, 2021 | 27.00 | 27.00 | 25.89 | 25.92 | 377,474 | -0.65(-2.45%) |
Nov 05, 2021 | 26.48 | 26.98 | 26.20 | 26.57 | 436,438 | +0.62(+2.39%) |
Nov 04, 2021 | 26.04 | 26.21 | 25.67 | 25.95 | 293,533 | +0.07(+0.27%) |
Nov 03, 2021 | 25.09 | 26.03 | 24.88 | 25.88 | 291,024 | +0.80(+3.19%) |
Nov 02, 2021 | 25.41 | 25.41 | 24.68 | 25.08 | 321,007 | -0.37(-1.45%) |
Nov 01, 2021 | 24.48 | 25.72 | 24.91 | 25.45 | 440,334 | +1.11(+4.56%) |
Oct 29, 2021 | 24.62 | 24.86 | 24.17 | 24.34 | 293,249 | -0.44(-1.78%) |
Oct 28, 2021 | 24.26 | 24.80 | 24.20 | 24.78 | 225,484 | +0.81(+3.38%) |
Oct 27, 2021 | 23.58 | 24.32 | 23.34 | 23.97 | 366,103 | +0.20(+0.84%) |
Oct 26, 2021 | 24.83 | 23.57 | 23.77 | 510,253 | -1.34(-5.34%) | |
Oct 25, 2021 | 24.66 | 25.17 | 24.43 | 25.11 | 347,488 | +0.50(+2.03%) |
Oct 22, 2021 | 25.29 | 25.54 | 24.57 | 24.61 | 293,957 | -0.73(-2.88%) |
Oct 21, 2021 | 25.08 | 25.52 | 24.98 | 25.34 | 367,378 | +0.08(+0.32%) |
Oct 20, 2021 | 25.00 | 25.71 | 24.75 | 25.26 | 304,383 | -0.05(-0.20%) |
Oct 19, 2021 | 25.19 | 25.46 | 24.93 | 25.31 | 315,355 | +0.14(+0.56%) |
Oct 18, 2021 | 25.63 | 25.96 | 25.02 | 25.17 | 375,850 | -0.68(-2.63%) |
Oct 15, 2021 | 26.33 | 26.58 | 25.85 | 25.85 | 421,968 | +0.18(+0.70%) |
Oct 14, 2021 | 25.74 | 25.87 | 25.36 | 25.67 | 216,196 | +0.38(+1.50%) |
Oct 13, 2021 | 25.49 | 25.51 | 24.87 | 25.29 | 281,663 | -0.18(-0.71%) |
Oct 12, 2021 | 25.63 | 25.99 | 25.39 | 25.47 | 592,230 | -0.09(-0.35%) |
Oct 11, 2021 | 25.55 | 26.04 | 25.43 | 25.56 | 402,162 | +0.05(+0.20%) |
Oct 08, 2021 | 24.86 | 25.59 | 24.71 | 25.51 | 468,759 | +0.70(+2.82%) |
Oct 07, 2021 | 24.34 | 25.07 | 24.23 | 24.81 | 755,671 | +0.80(+3.33%) |
Oct 06, 2021 | 23.70 | 24.34 | 23.46 | 24.01 | 727,780 | -0.06(-0.25%) |
Oct 05, 2021 | 23.21 | 24.23 | 22.81 | 24.07 | 886,736 | +0.81(+3.48%) |
Oct 04, 2021 | 23.62 | 24.24 | 23.07 | 23.26 | 1,399,647 | +0.70(+3.10%) |