Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.11 | 26.28 | 25.87 | 26.12 | 467,362 | +0.00(+0.00%) |
Dec 30, 2021 | 25.96 | 26.20 | 25.90 | 26.12 | 513,291 | +0.23(+0.89%) |
Dec 29, 2021 | 25.76 | 25.92 | 25.56 | 25.89 | 462,409 | +0.26(+1.01%) |
Dec 28, 2021 | 25.76 | 25.97 | 25.57 | 25.63 | 373,606 | -0.23(-0.89%) |
Dec 27, 2021 | 25.80 | 25.88 | 25.50 | 25.86 | 442,594 | +0.06(+0.23%) |
Dec 23, 2021 | 25.89 | 25.98 | 25.75 | 25.80 | 494,013 | +0.05(+0.19%) |
Dec 22, 2021 | 25.40 | 25.76 | 25.16 | 25.75 | 605,998 | +0.42(+1.66%) |
Dec 21, 2021 | 25.42 | 25.87 | 25.20 | 25.33 | 652,863 | -0.05(-0.20%) |
Dec 20, 2021 | 25.09 | 25.39 | 24.72 | 25.38 | 681,801 | +0.12(+0.48%) |
Dec 17, 2021 | 25.06 | 25.46 | 25.01 | 25.26 | 1,396,167 | +0.07(+0.28%) |
Dec 16, 2021 | 25.25 | 25.47 | 25.00 | 25.19 | 612,513 | +0.04(+0.16%) |
Dec 15, 2021 | 24.52 | 25.25 | 24.52 | 25.15 | 729,646 | +0.73(+2.99%) |
Dec 14, 2021 | 24.71 | 24.97 | 24.39 | 24.42 | 1,226,863 | -0.37(-1.49%) |
Dec 13, 2021 | 24.49 | 24.99 | 24.40 | 24.79 | 989,550 | +0.16(+0.65%) |
Dec 10, 2021 | 24.76 | 24.80 | 24.47 | 24.63 | 504,148 | +0.00(+0.00%) |
Dec 09, 2021 | 24.67 | 24.82 | 24.42 | 24.63 | 553,990 | -0.37(-1.48%) |
Dec 08, 2021 | 24.73 | 25.15 | 24.70 | 25.00 | 670,646 | +0.41(+1.67%) |
Dec 07, 2021 | 24.65 | 24.87 | 24.41 | 24.59 | 778,422 | +0.05(+0.20%) |
Dec 06, 2021 | 24.20 | 24.74 | 24.11 | 24.54 | 1,088,190 | +0.64(+2.68%) |
Dec 03, 2021 | 23.64 | 23.94 | 23.53 | 23.90 | 425,726 | +0.32(+1.36%) |
Dec 02, 2021 | 23.68 | 23.96 | 23.51 | 23.58 | 697,577 | +0.07(+0.30%) |
Dec 01, 2021 | 23.86 | 24.47 | 23.49 | 23.51 | 820,950 | +0.01(+0.04%) |
Nov 30, 2021 | 23.52 | 23.83 | 23.14 | 23.50 | 1,304,277 | -0.33(-1.38%) |
Nov 29, 2021 | 23.79 | 24.14 | 23.67 | 23.83 | 881,961 | -0.45(-1.85%) |
Nov 26, 2021 | 24.27 | 24.43 | 23.99 | 24.28 | 575,481 | -0.37(-1.50%) |
Nov 24, 2021 | 24.50 | 24.84 | 24.43 | 24.65 | 474,470 | +0.07(+0.28%) |
Nov 23, 2021 | 24.52 | 24.90 | 24.41 | 24.58 | 799,868 | +0.20(+0.82%) |
Nov 22, 2021 | 24.29 | 24.83 | 24.10 | 24.38 | 852,653 | +0.15(+0.62%) |
Nov 19, 2021 | 24.00 | 24.30 | 23.89 | 24.23 | 688,608 | +0.14(+0.58%) |
Nov 18, 2021 | 24.56 | 24.15 | 23.98 | 24.09 | 1,200,073 | -0.60(-2.43%) |
Nov 17, 2021 | 24.50 | 24.95 | 24.50 | 24.69 | 1,699,798 | +0.17(+0.69%) |
Nov 16, 2021 | 24.54 | 24.76 | 24.41 | 24.52 | 2,003,138 | -0.02(-0.08%) |
Nov 15, 2021 | 24.26 | 24.88 | 24.20 | 24.54 | 1,130,497 | +0.39(+1.61%) |
Nov 12, 2021 | 23.84 | 24.49 | 23.71 | 24.15 | 1,759,139 | +0.38(+1.60%) |
Nov 11, 2021 | 23.35 | 23.79 | 23.27 | 23.77 | 1,137,225 | +0.51(+2.19%) |
Nov 10, 2021 | 23.00 | 23.26 | 1,357,471 | +0.27(+1.17%) | ||
Nov 09, 2021 | 22.84 | 23.12 | 22.71 | 22.99 | 825,516 | +0.14(+0.61%) |
Nov 08, 2021 | 22.76 | 22.88 | 22.36 | 22.85 | 1,138,024 | +0.17(+0.75%) |
Nov 05, 2021 | 22.44 | 22.73 | 22.29 | 22.68 | 1,236,099 | +0.36(+1.61%) |
Nov 04, 2021 | 22.91 | 23.07 | 22.31 | 22.32 | 1,412,197 | -0.75(-3.25%) |
Nov 03, 2021 | 22.67 | 23.14 | 22.62 | 23.07 | 910,120 | +0.40(+1.76%) |
Nov 02, 2021 | 23.67 | 23.72 | 22.56 | 22.67 | 998,291 | -0.91(-3.86%) |
Nov 01, 2021 | 23.02 | 23.67 | 23.13 | 23.58 | 1,486,284 | +0.82(+3.60%) |
Oct 29, 2021 | 22.40 | 22.83 | 22.32 | 22.76 | 12,050,251 | +0.38(+1.70%) |
Oct 28, 2021 | 22.36 | 22.55 | 22.08 | 22.38 | 1,247,198 | -0.04(-0.18%) |
Oct 27, 2021 | 22.49 | 22.54 | 22.00 | 22.42 | 1,514,163 | -0.08(-0.36%) |
Oct 26, 2021 | 22.80 | 22.45 | 22.50 | 1,230,366 | -0.31(-1.36%) | |
Oct 25, 2021 | 22.96 | 22.96 | 22.22 | 22.81 | 1,582,393 | -0.13(-0.57%) |
Oct 22, 2021 | 22.97 | 23.10 | 22.75 | 22.94 | 1,089,813 | +0.01(+0.04%) |
Oct 21, 2021 | 22.69 | 22.99 | 22.62 | 22.93 | 1,232,967 | +0.25(+1.10%) |
Oct 20, 2021 | 22.35 | 22.95 | 22.35 | 22.68 | 808,415 | +0.27(+1.20%) |
Oct 19, 2021 | 21.88 | 22.42 | 21.78 | 22.41 | 702,064 | +0.60(+2.75%) |
Oct 18, 2021 | 22.20 | 22.20 | 21.67 | 21.81 | 950,732 | -0.24(-1.09%) |
Oct 15, 2021 | 22.75 | 22.84 | 22.05 | 22.05 | 1,316,186 | -0.57(-2.52%) |
Oct 14, 2021 | 22.57 | 22.80 | 22.47 | 22.62 | 830,909 | +0.17(+0.76%) |
Oct 13, 2021 | 22.66 | 22.75 | 22.31 | 22.45 | 819,358 | -0.21(-0.93%) |
Oct 12, 2021 | 22.31 | 22.85 | 22.25 | 22.66 | 741,109 | +0.28(+1.25%) |
Oct 11, 2021 | 22.75 | 22.76 | 22.35 | 22.38 | 618,997 | -0.17(-0.75%) |
Oct 08, 2021 | 22.71 | 22.77 | 22.45 | 22.55 | 892,352 | -0.09(-0.40%) |
Oct 07, 2021 | 22.39 | 22.81 | 22.29 | 22.64 | 1,369,695 | +0.24(+1.07%) |
Oct 06, 2021 | 22.14 | 22.41 | 21.75 | 22.40 | 860,279 | +0.13(+0.58%) |
Oct 05, 2021 | 22.19 | 22.32 | 21.95 | 22.27 | 1,341,163 | +0.04(+0.18%) |
Oct 04, 2021 | 21.53 | 22.42 | 21.50 | 22.23 | 1,935,665 | +0.98(+4.61%) |