Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.37 | 26.38 | 26.14 | 26.14 | 2,539 | -0.31(-1.17%) |
Dec 30, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 169 | +0.19(+0.74%) |
Dec 29, 2021 | 26.28 | 26.28 | 26.25 | 26.25 | 567 | +0.05(+0.18%) |
Dec 28, 2021 | 26.27 | 26.27 | 26.21 | 26.21 | 2,617 | -0.08(-0.29%) |
Dec 27, 2021 | 26.29 | 26.29 | 26.28 | 26.28 | 417 | +0.01(+0.04%) |
Dec 23, 2021 | 26.22 | 26.27 | 26.16 | 26.27 | 3,115 | +0.22(+0.84%) |
Dec 22, 2021 | 26.16 | 26.16 | 25.79 | 26.06 | 4,221 | +0.29(+1.13%) |
Dec 21, 2021 | 25.74 | 25.79 | 25.74 | 25.76 | 856 | +0.18(+0.71%) |
Dec 20, 2021 | 25.46 | 25.58 | 25.31 | 25.58 | 3,022 | -0.01(-0.06%) |
Dec 17, 2021 | 25.45 | 25.74 | 25.41 | 25.59 | 1,131 | +0.07(+0.28%) |
Dec 16, 2021 | 25.61 | 25.76 | 25.52 | 25.52 | 2,592 | +0.14(+0.57%) |
Dec 15, 2021 | 25.11 | 25.38 | 25.11 | 25.38 | 1,120 | +0.50(+2.03%) |
Dec 14, 2021 | 24.95 | 24.96 | 24.87 | 24.87 | 666 | -0.02(-0.08%) |
Dec 13, 2021 | 24.72 | 24.95 | 24.69 | 24.89 | 2,692 | +0.22(+0.88%) |
Dec 10, 2021 | 24.69 | 24.69 | 24.62 | 24.68 | 1,607 | +0.00(+0.02%) |
Dec 09, 2021 | 24.96 | 24.96 | 24.67 | 24.67 | 4,955 | -0.26(-1.04%) |
Dec 08, 2021 | 24.73 | 24.98 | 24.71 | 24.93 | 3,553 | +0.22(+0.89%) |
Dec 07, 2021 | 24.68 | 24.73 | 24.68 | 24.71 | 1,609 | +0.22(+0.88%) |
Dec 06, 2021 | 24.52 | 24.57 | 24.40 | 24.49 | 1,798 | +0.12(+0.49%) |
Dec 03, 2021 | 24.55 | 24.55 | 24.27 | 24.37 | 3,068 | -0.21(-0.84%) |
Dec 02, 2021 | 24.59 | 24.72 | 24.58 | 24.58 | 17,237 | -0.27(-1.08%) |
Dec 01, 2021 | 25.04 | 25.04 | 24.85 | 24.85 | 397 | +0.35(+1.41%) |
Nov 30, 2021 | 24.51 | 24.59 | 24.50 | 24.50 | 560 | -0.37(-1.49%) |
Nov 29, 2021 | 24.98 | 25.13 | 24.78 | 24.87 | 4,998 | -0.29(-1.14%) |
Nov 26, 2021 | 25.22 | 25.26 | 25.16 | 25.16 | 980 | -0.40(-1.55%) |
Nov 23, 2021 | 25.56 | 25.56 | 25.56 | 91 | +0.10(+0.40%) | |
Nov 22, 2021 | 25.45 | 25.63 | 25.32 | 25.46 | 2,910 | -0.03(-0.11%) |
Nov 19, 2021 | 25.60 | 25.66 | 25.48 | 25.48 | 1,138 | -0.37(-1.45%) |
Nov 18, 2021 | 25.86 | 25.86 | 25.86 | 25.86 | 458 | +0.08(+0.33%) |
Nov 17, 2021 | 25.96 | 25.96 | 25.77 | 25.77 | 1,090 | -0.20(-0.77%) |
Nov 16, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 798 | +0.00(+0.00%) |
Nov 15, 2021 | 26.10 | 26.10 | 25.97 | 25.97 | 1,189 | -0.14(-0.53%) |
Nov 11, 2021 | 26.15 | 26.15 | 26.15 | 26.11 | 272 | +0.05(+0.20%) |
Nov 09, 2021 | 25.87 | 26.06 | 25.84 | 26.06 | 4,085 | -0.18(-0.70%) |
Nov 08, 2021 | 26.05 | 26.24 | 26.05 | 26.24 | 943 | +0.12(+0.47%) |
Nov 05, 2021 | 25.72 | 26.17 | 25.72 | 26.12 | 26,800 | +0.18(+0.71%) |
Nov 04, 2021 | 25.93 | 25.94 | 25.81 | 25.94 | 1,227 | +0.19(+0.74%) |
Nov 02, 2021 | 25.75 | 25.75 | 25.75 | 74 | +0.17(+0.65%) | |
Nov 01, 2021 | 25.52 | 25.58 | 25.52 | 25.58 | 788 | +0.35(+1.37%) |
Oct 29, 2021 | 25.25 | 25.31 | 25.21 | 25.23 | 18,851 | +0.16(+0.65%) |
Oct 28, 2021 | 24.94 | 25.07 | 24.86 | 25.07 | 5,980 | +0.47(+1.91%) |
Oct 27, 2021 | 24.73 | 24.80 | 24.60 | 24.60 | 2,259 | -0.44(-1.74%) |
Oct 26, 2021 | 25.02 | 25.04 | 25.04 | 713 | +0.08(+0.33%) | |
Oct 25, 2021 | 24.87 | 25.01 | 24.87 | 24.95 | 503 | +0.04(+0.15%) |
Oct 22, 2021 | 25.04 | 25.04 | 24.92 | 24.92 | 892 | -0.18(-0.72%) |
Oct 21, 2021 | 24.99 | 25.10 | 24.99 | 25.10 | 325 | +0.02(+0.08%) |
Oct 20, 2021 | 24.94 | 25.14 | 24.94 | 25.08 | 1,978 | +0.22(+0.89%) |
Oct 19, 2021 | 24.58 | 24.85 | 24.58 | 24.85 | 1,435 | +0.29(+1.19%) |
Oct 18, 2021 | 24.83 | 24.83 | 24.45 | 24.56 | 2,017 | -0.33(-1.33%) |
Oct 15, 2021 | 24.84 | 24.89 | 24.83 | 24.89 | 5,197 | +0.12(+0.48%) |
Oct 14, 2021 | 24.85 | 24.92 | 24.77 | 24.77 | 7,101 | +0.06(+0.25%) |
Oct 13, 2021 | 24.75 | 24.82 | 24.67 | 24.71 | 1,254 | -0.03(-0.14%) |
Oct 12, 2021 | 24.77 | 24.77 | 24.74 | 24.74 | 1,043 | -0.09(-0.36%) |
Oct 11, 2021 | 25.03 | 25.03 | 24.83 | 24.83 | 417 | -0.01(-0.04%) |
Oct 08, 2021 | 24.92 | 24.92 | 24.84 | 24.84 | 203 | +0.24(+0.96%) |
Oct 07, 2021 | 24.61 | 24.61 | 24.61 | 24.61 | 293 | +0.08(+0.34%) |
Oct 06, 2021 | 24.45 | 24.57 | 24.44 | 24.52 | 3,066 | -0.09(-0.36%) |
Oct 05, 2021 | 24.61 | 24.65 | 24.61 | 24.61 | 736 | +0.11(+0.46%) |
Oct 04, 2021 | 24.55 | 24.59 | 24.47 | 24.50 | 1,629 | -0.25(-1.02%) |