Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.35 | 26.49 | 26.30 | 26.39 | 22,227 | +0.17(+0.65%) |
Dec 30, 2021 | 26.23 | 26.35 | 26.19 | 26.22 | 31,074 | +0.01(+0.03%) |
Dec 29, 2021 | 26.13 | 26.30 | 25.99 | 26.21 | 29,983 | +0.11(+0.40%) |
Dec 28, 2021 | 26.22 | 26.27 | 26.07 | 26.11 | 28,079 | -0.07(-0.28%) |
Dec 27, 2021 | 26.35 | 26.38 | 26.01 | 26.18 | 43,759 | -0.11(-0.40%) |
Dec 23, 2021 | 25.47 | 26.30 | 25.30 | 26.29 | 31,225 | +1.00(+3.95%) |
Dec 22, 2021 | 25.22 | 25.43 | 25.17 | 25.29 | 23,199 | +0.06(+0.22%) |
Dec 21, 2021 | 25.12 | 25.26 | 24.98 | 25.23 | 24,833 | +0.21(+0.84%) |
Dec 20, 2021 | 24.89 | 25.06 | 24.67 | 25.02 | 45,430 | -0.22(-0.86%) |
Dec 17, 2021 | 24.96 | 25.34 | 24.89 | 25.24 | 29,974 | +0.06(+0.26%) |
Dec 16, 2021 | 25.40 | 25.42 | 25.08 | 25.17 | 34,970 | +0.02(+0.10%) |
Dec 15, 2021 | 24.83 | 25.16 | 24.81 | 25.15 | 33,275 | +0.22(+0.87%) |
Dec 14, 2021 | 25.08 | 25.09 | 24.78 | 24.93 | 38,244 | -0.15(-0.61%) |
Dec 13, 2021 | 25.22 | 25.39 | 24.92 | 25.09 | 45,471 | -0.15(-0.61%) |
Dec 10, 2021 | 25.38 | 25.38 | 25.06 | 25.24 | 43,018 | -0.09(-0.35%) |
Dec 09, 2021 | 25.17 | 25.43 | 25.15 | 25.33 | 32,714 | +0.09(+0.35%) |
Dec 08, 2021 | 25.09 | 25.41 | 25.05 | 25.24 | 29,404 | +0.26(+1.03%) |
Dec 07, 2021 | 24.59 | 25.12 | 24.59 | 24.98 | 42,100 | +0.57(+2.35%) |
Dec 06, 2021 | 24.24 | 24.59 | 24.05 | 24.41 | 60,486 | +0.20(+0.83%) |
Dec 03, 2021 | 24.58 | 25.02 | 24.21 | 24.21 | 68,758 | -0.37(-1.51%) |
Dec 02, 2021 | 24.44 | 24.76 | 24.44 | 24.58 | 46,982 | +0.08(+0.33%) |
Dec 01, 2021 | 24.59 | 24.92 | 24.48 | 24.50 | 62,416 | -0.02(-0.10%) |
Nov 30, 2021 | 25.11 | 25.12 | 24.36 | 24.52 | 137,933 | -0.62(-2.47%) |
Nov 29, 2021 | 25.03 | 25.23 | 25.03 | 25.14 | 30,804 | +0.19(+0.78%) |
Nov 26, 2021 | 25.16 | 25.28 | 24.50 | 24.95 | 75,283 | -0.61(-2.40%) |
Nov 24, 2021 | 25.52 | 25.66 | 25.44 | 25.56 | 56,006 | -0.14(-0.53%) |
Nov 23, 2021 | 26.03 | 26.12 | 25.61 | 25.70 | 84,624 | -0.46(-1.76%) |
Nov 22, 2021 | 26.27 | 26.37 | 26.10 | 26.16 | 31,590 | -0.06(-0.22%) |
Nov 19, 2021 | 26.33 | 26.41 | 26.11 | 26.22 | 44,294 | -0.10(-0.40%) |
Nov 18, 2021 | 26.35 | 26.41 | 26.32 | 26.32 | 42,312 | -0.03(-0.12%) |
Nov 17, 2021 | 26.50 | 26.57 | 26.33 | 26.35 | 47,796 | -0.25(-0.94%) |
Nov 16, 2021 | 26.49 | 26.65 | 26.46 | 26.60 | 43,363 | +0.06(+0.21%) |
Nov 15, 2021 | 26.81 | 26.82 | 26.55 | 26.55 | 52,062 | -0.25(-0.93%) |
Nov 12, 2021 | 26.83 | 26.92 | 26.83 | 26.79 | 29,270 | -0.10(-0.36%) |
Nov 11, 2021 | 26.69 | 26.89 | 26.67 | 26.89 | 37,974 | +0.23(+0.87%) |
Nov 10, 2021 | 26.71 | 26.66 | 19,607 | -0.07(-0.27%) | ||
Nov 09, 2021 | 26.71 | 26.80 | 26.55 | 26.73 | 43,433 | +0.09(+0.33%) |
Nov 08, 2021 | 26.72 | 26.80 | 26.63 | 26.64 | 40,543 | +0.06(+0.21%) |
Nov 05, 2021 | 26.65 | 26.81 | 26.55 | 26.59 | 53,820 | +0.01(+0.03%) |
Nov 04, 2021 | 26.57 | 26.68 | 26.51 | 26.58 | 69,392 | +0.06(+0.24%) |
Nov 03, 2021 | 26.51 | 26.59 | 26.39 | 26.51 | 48,389 | -0.01(-0.03%) |
Nov 02, 2021 | 26.46 | 26.69 | 26.45 | 26.52 | 79,132 | +0.05(+0.18%) |
Nov 01, 2021 | 26.25 | 26.49 | 25.98 | 26.47 | 140,342 | +0.51(+1.98%) |
Oct 29, 2021 | 25.72 | 25.96 | 25.45 | 25.96 | 64,273 | +0.39(+1.51%) |
Oct 28, 2021 | 25.48 | 25.71 | 25.48 | 25.57 | 29,534 | +0.11(+0.44%) |
Oct 27, 2021 | 25.49 | 25.62 | 25.46 | 25.46 | 28,784 | -0.06(-0.22%) |
Oct 26, 2021 | 25.44 | 25.52 | 23,919 | +0.10(+0.38%) | ||
Oct 25, 2021 | 25.26 | 25.45 | 25.17 | 25.42 | 50,026 | +0.07(+0.28%) |
Oct 22, 2021 | 25.62 | 25.62 | 25.35 | 25.35 | 70,234 | -0.23(-0.91%) |
Oct 21, 2021 | 25.73 | 25.88 | 25.55 | 25.58 | 42,378 | -0.11(-0.44%) |
Oct 20, 2021 | 25.74 | 25.90 | 25.34 | 25.70 | 52,137 | -0.18(-0.68%) |
Oct 19, 2021 | 25.74 | 25.87 | 25.53 | 25.87 | 32,926 | +0.37(+1.44%) |
Oct 18, 2021 | 25.26 | 25.64 | 25.18 | 25.50 | 42,050 | +0.10(+0.38%) |
Oct 15, 2021 | 25.25 | 25.54 | 24.96 | 25.41 | 56,825 | +0.34(+1.34%) |
Oct 14, 2021 | 25.13 | 25.44 | 25.00 | 25.07 | 39,909 | +0.16(+0.64%) |
Oct 13, 2021 | 24.70 | 25.43 | 24.51 | 24.91 | 62,058 | +0.32(+1.30%) |
Oct 12, 2021 | 24.87 | 24.87 | 24.43 | 24.59 | 73,501 | -0.21(-0.84%) |
Oct 11, 2021 | 24.47 | 25.27 | 24.43 | 24.80 | 68,320 | +0.34(+1.37%) |
Oct 08, 2021 | 24.51 | 24.52 | 24.33 | 24.47 | 40,654 | +0.07(+0.29%) |
Oct 07, 2021 | 24.27 | 24.47 | 24.01 | 24.39 | 40,723 | +0.33(+1.36%) |
Oct 06, 2021 | 23.88 | 24.09 | 23.81 | 24.07 | 35,835 | -0.02(-0.10%) |
Oct 05, 2021 | 23.76 | 24.18 | 23.76 | 24.09 | 64,754 | +0.26(+1.11%) |
Oct 04, 2021 | 24.15 | 24.29 | 23.67 | 23.83 | 85,035 | -0.32(-1.32%) |