Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.19 | 24.35 | 24.15 | 24.35 | 7,598 | +0.15(+0.62%) |
Dec 30, 2021 | 24.17 | 24.21 | 24.11 | 24.20 | 11,148 | +0.01(+0.04%) |
Dec 29, 2021 | 24.13 | 24.19 | 24.13 | 24.19 | 7,471 | +0.15(+0.63%) |
Dec 28, 2021 | 23.94 | 24.04 | 23.94 | 24.04 | 796 | +0.15(+0.62%) |
Dec 27, 2021 | 23.81 | 23.89 | 23.81 | 23.89 | 1,162 | +0.14(+0.61%) |
Dec 23, 2021 | 23.65 | 23.83 | 23.65 | 23.74 | 7,964 | +0.11(+0.44%) |
Dec 22, 2021 | 23.55 | 23.65 | 23.55 | 23.64 | 2,589 | +0.06(+0.25%) |
Dec 21, 2021 | 23.59 | 23.64 | 23.56 | 23.58 | 9,270 | -0.26(-1.09%) |
Dec 17, 2021 | 23.84 | 23.84 | 23.84 | 343 | +0.00(+0.02%) | |
Dec 16, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 357 | +0.32(+1.36%) |
Dec 14, 2021 | 23.52 | 23.52 | 23.52 | 459 | -0.06(-0.25%) | |
Dec 13, 2021 | 23.28 | 23.57 | 23.28 | 23.57 | 2,262 | +0.21(+0.88%) |
Dec 10, 2021 | 23.23 | 23.37 | 23.23 | 23.37 | 1,596 | +0.17(+0.72%) |
Dec 09, 2021 | 23.21 | 23.29 | 23.14 | 23.20 | 956 | -0.16(-0.68%) |
Dec 07, 2021 | 23.36 | 23.36 | 23.36 | 478 | +0.16(+0.68%) | |
Dec 06, 2021 | 23.37 | 23.37 | 23.19 | 23.20 | 883 | +0.33(+1.44%) |
Dec 03, 2021 | 22.83 | 22.95 | 22.82 | 22.87 | 4,587 | +0.13(+0.59%) |
Dec 02, 2021 | 22.68 | 22.74 | 22.68 | 22.74 | 464 | +0.30(+1.32%) |
Dec 01, 2021 | 22.77 | 22.94 | 22.44 | 22.44 | 706 | -0.21(-0.95%) |
Nov 30, 2021 | 23.07 | 23.07 | 22.66 | 22.66 | 3,669 | -0.73(-3.11%) |
Nov 29, 2021 | 23.38 | 23.40 | 23.29 | 23.38 | 1,706 | +0.07(+0.31%) |
Nov 26, 2021 | 23.20 | 23.52 | 23.20 | 23.31 | 2,107 | -0.37(-1.58%) |
Nov 24, 2021 | 23.73 | 23.73 | 23.69 | 23.69 | 934 | -0.20(-0.84%) |
Nov 23, 2021 | 23.80 | 23.89 | 23.80 | 23.89 | 1,820 | +0.23(+0.97%) |
Nov 22, 2021 | 23.74 | 23.80 | 23.66 | 23.66 | 5,061 | +0.14(+0.60%) |
Nov 19, 2021 | 23.68 | 23.68 | 23.52 | 23.52 | 3,409 | -0.24(-1.02%) |
Nov 18, 2021 | 23.76 | 23.76 | 23.76 | 23.76 | 1,176 | -0.19(-0.78%) |
Nov 17, 2021 | 24.12 | 24.12 | 23.94 | 23.95 | 1,678 | -0.22(-0.93%) |
Nov 16, 2021 | 24.39 | 24.39 | 24.17 | 24.17 | 1,724 | +0.01(+0.04%) |
Nov 15, 2021 | 23.94 | 24.18 | 23.94 | 24.16 | 1,396 | +0.20(+0.82%) |
Nov 12, 2021 | 23.91 | 24.06 | 23.91 | 23.97 | 2,149 | -0.07(-0.28%) |
Nov 11, 2021 | 23.87 | 24.03 | 23.87 | 24.03 | 1,871 | -0.01(-0.03%) |
Nov 09, 2021 | 24.20 | 24.20 | 23.92 | 24.04 | 4,088 | +0.07(+0.30%) |
Nov 08, 2021 | 24.12 | 24.12 | 23.96 | 23.97 | 1,861 | -0.11(-0.46%) |
Nov 05, 2021 | 24.10 | 24.20 | 24.05 | 24.08 | 5,533 | +0.14(+0.59%) |
Nov 04, 2021 | 23.94 | 23.99 | 23.90 | 23.94 | 3,347 | -0.08(-0.32%) |
Nov 03, 2021 | 23.92 | 24.01 | 23.86 | 24.01 | 3,138 | +0.41(+1.75%) |
Nov 02, 2021 | 23.53 | 23.60 | 23.53 | 23.60 | 2,796 | -0.07(-0.28%) |
Nov 01, 2021 | 23.54 | 23.67 | 23.56 | 23.67 | 1,793 | +0.10(+0.44%) |
Oct 29, 2021 | 23.64 | 23.56 | 23.56 | 5,712 | -0.04(-0.15%) | |
Oct 28, 2021 | 23.54 | 23.60 | 23.54 | 23.60 | 487 | +0.37(+1.60%) |
Oct 27, 2021 | 23.70 | 23.56 | 23.23 | 23.23 | 1,966 | -0.21(-0.88%) |
Oct 26, 2021 | 23.50 | 23.50 | 23.43 | 23.43 | 1,788 | -0.06(-0.27%) |
Oct 25, 2021 | 23.44 | 23.54 | 23.44 | 23.50 | 2,691 | +0.01(+0.06%) |
Oct 22, 2021 | 23.38 | 23.49 | 23.38 | 23.49 | 1,360 | +0.16(+0.67%) |
Oct 21, 2021 | 23.38 | 23.38 | 23.33 | 23.33 | 2,139 | -0.10(-0.41%) |
Oct 20, 2021 | 23.34 | 23.47 | 23.34 | 23.42 | 1,256 | +0.19(+0.81%) |
Oct 19, 2021 | 23.18 | 23.24 | 23.18 | 23.24 | 337 | +0.14(+0.60%) |
Oct 18, 2021 | 23.20 | 23.26 | 23.07 | 23.10 | 5,767 | -0.17(-0.71%) |
Oct 14, 2021 | 23.26 | 23.26 | 23.26 | 440 | +0.24(+1.05%) | |
Oct 12, 2021 | 23.02 | 23.02 | 23.02 | 203 | -0.02(-0.08%) | |
Oct 11, 2021 | 23.07 | 23.07 | 23.04 | 23.04 | 1,193 | -0.02(-0.08%) |
Oct 08, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 342 | -0.01(-0.04%) |
Oct 07, 2021 | 23.06 | 23.27 | 23.06 | 23.07 | 2,304 | +0.09(+0.41%) |
Oct 06, 2021 | 22.79 | 22.98 | 22.79 | 22.98 | 646 | +0.12(+0.52%) |
Oct 05, 2021 | 22.70 | 22.91 | 22.70 | 22.86 | 1,626 | +0.17(+0.76%) |
Oct 04, 2021 | 22.69 | 22.69 | 22.69 | 22.69 | 402 | +0.02(+0.08%) |