Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.01 | 24.73 | 23.90 | 24.55 | 34,445 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,506 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.48 | 23.63 | 56,935 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,958 | -0.08(-0.35%) |
Dec 27, 2021 | 24.36 | 24.36 | 24.05 | 24.24 | 76,526 | -0.09(-0.38%) |
Dec 23, 2021 | 23.78 | 24.38 | 23.49 | 24.33 | 136,464 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.70 | 23.28 | 96,083 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.05 | 22.58 | 113,256 | +0.07(+0.31%) |
Dec 20, 2021 | 21.87 | 22.51 | 21.63 | 22.51 | 91,489 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.87 | 71,814 | -0.02(-0.09%) |
Dec 16, 2021 | 22.12 | 22.56 | 21.75 | 21.89 | 123,835 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.57 | 21.09 | 21.51 | 53,702 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,335 | -0.20(-0.92%) |
Dec 13, 2021 | 21.87 | 21.92 | 21.50 | 21.57 | 41,314 | -0.30(-1.38%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.87 | 42,723 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,327 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,145 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.82 | 21.20 | 21.70 | 43,278 | +0.68(+3.21%) |
Dec 06, 2021 | 21.02 | 21.25 | 20.93 | 21.03 | 44,638 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.47 | 20.90 | 20.97 | 56,912 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,501 | +0.01(+0.03%) |
Dec 01, 2021 | 22.05 | 22.05 | 21.22 | 21.29 | 69,053 | -0.39(-1.79%) |
Nov 30, 2021 | 22.01 | 22.18 | 21.60 | 21.68 | 56,947 | -0.39(-1.76%) |
Nov 29, 2021 | 22.10 | 22.27 | 22.03 | 22.07 | 53,252 | +0.04(+0.20%) |
Nov 26, 2021 | 22.10 | 22.17 | 21.64 | 22.02 | 30,346 | -0.43(-1.90%) |
Nov 24, 2021 | 22.37 | 22.50 | 22.27 | 22.45 | 50,339 | +0.09(+0.40%) |
Nov 23, 2021 | 22.73 | 22.73 | 22.17 | 22.36 | 41,034 | -0.31(-1.35%) |
Nov 22, 2021 | 22.99 | 23.05 | 22.59 | 22.67 | 59,421 | -0.24(-1.06%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.90 | 22.91 | 34,353 | -0.31(-1.32%) |
Nov 18, 2021 | 23.23 | 23.23 | 23.19 | 23.21 | 22,206 | -0.01(-0.05%) |
Nov 17, 2021 | 23.50 | 23.51 | 23.11 | 23.23 | 56,757 | -0.22(-0.92%) |
Nov 16, 2021 | 23.64 | 23.69 | 23.44 | 23.44 | 34,521 | -0.17(-0.73%) |
Nov 15, 2021 | 23.41 | 23.72 | 23.41 | 23.61 | 32,132 | +0.29(+1.26%) |
Nov 12, 2021 | 23.39 | 23.43 | 23.26 | 23.32 | 24,586 | -0.00(-0.02%) |
Nov 11, 2021 | 23.22 | 23.47 | 23.22 | 23.33 | 14,537 | +0.14(+0.59%) |
Nov 10, 2021 | 23.48 | 23.12 | 23.19 | 65,041 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.69 | 23.83 | 23.52 | 23.57 | 36,236 | -0.04(-0.19%) |
Nov 08, 2021 | 23.64 | 23.70 | 23.46 | 23.62 | 39,352 | +0.09(+0.38%) |
Nov 05, 2021 | 23.58 | 23.62 | 23.46 | 23.53 | 22,741 | +0.15(+0.65%) |
Nov 04, 2021 | 23.43 | 23.52 | 23.35 | 23.38 | 27,558 | +0.03(+0.11%) |
Nov 03, 2021 | 23.32 | 23.46 | 23.29 | 23.35 | 35,703 | +0.11(+0.49%) |
Nov 02, 2021 | 23.24 | 23.44 | 23.20 | 23.24 | 28,911 | +0.06(+0.27%) |
Nov 01, 2021 | 23.14 | 23.19 | 23.01 | 23.17 | 38,624 | +0.16(+0.72%) |
Oct 29, 2021 | 22.79 | 23.01 | 22.78 | 23.01 | 35,236 | +0.19(+0.83%) |
Oct 28, 2021 | 22.87 | 22.93 | 22.82 | 22.82 | 38,498 | -0.03(-0.14%) |
Oct 27, 2021 | 22.97 | 23.00 | 22.82 | 22.85 | 29,161 | -0.16(-0.72%) |
Oct 26, 2021 | 23.17 | 23.01 | 23.01 | 34,503 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.18 | 23.18 | 23.00 | 23.05 | 29,061 | -0.02(-0.08%) |
Oct 22, 2021 | 23.12 | 23.20 | 23.03 | 23.06 | 27,383 | +0.02(+0.08%) |
Oct 21, 2021 | 23.14 | 23.16 | 23.01 | 23.05 | 20,840 | -0.07(-0.30%) |
Oct 20, 2021 | 23.09 | 23.36 | 22.95 | 23.12 | 33,497 | +0.13(+0.58%) |
Oct 19, 2021 | 22.91 | 22.98 | 22.86 | 22.98 | 23,321 | +0.23(+1.00%) |
Oct 18, 2021 | 22.72 | 22.75 | 22.64 | 22.75 | 32,383 | +0.05(+0.22%) |
Oct 15, 2021 | 22.68 | 22.70 | 22.54 | 22.70 | 24,279 | +0.26(+1.16%) |
Oct 14, 2021 | 22.27 | 22.56 | 22.18 | 22.44 | 28,322 | +0.41(+1.87%) |
Oct 13, 2021 | 22.05 | 22.08 | 21.96 | 22.03 | 15,757 | +0.01(+0.03%) |
Oct 12, 2021 | 21.98 | 22.11 | 21.94 | 22.02 | 29,402 | +0.09(+0.40%) |
Oct 11, 2021 | 22.20 | 22.23 | 21.94 | 21.94 | 32,598 | -0.20(-0.92%) |
Oct 08, 2021 | 22.15 | 22.16 | 21.99 | 22.14 | 20,276 | +0.16(+0.74%) |
Oct 07, 2021 | 21.81 | 22.06 | 21.80 | 21.98 | 29,391 | +0.36(+1.66%) |
Oct 06, 2021 | 21.17 | 21.80 | 20.98 | 21.62 | 85,595 | +0.37(+1.75%) |
Oct 05, 2021 | 20.92 | 21.26 | 20.92 | 21.24 | 43,774 | +0.33(+1.57%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.82 | 20.92 | 68,561 | -0.49(-2.27%) |