Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.20 | 22.36 | 21.87 | 22.25 | 37,787 | +0.14(+0.63%) |
Dec 30, 2021 | 22.07 | 22.55 | 21.89 | 22.11 | 47,691 | +0.11(+0.50%) |
Dec 29, 2021 | 22.67 | 22.67 | 21.89 | 22.00 | 45,468 | -0.81(-3.55%) |
Dec 28, 2021 | 23.50 | 23.74 | 22.65 | 22.81 | 168,173 | -0.64(-2.73%) |
Dec 27, 2021 | 22.92 | 23.57 | 22.86 | 23.45 | 62,255 | +0.44(+1.91%) |
Dec 23, 2021 | 22.73 | 23.07 | 22.57 | 23.01 | 43,272 | +0.51(+2.27%) |
Dec 22, 2021 | 22.53 | 22.61 | 22.01 | 22.50 | 70,010 | +0.12(+0.54%) |
Dec 21, 2021 | 22.39 | 22.62 | 22.10 | 22.38 | 79,592 | +0.11(+0.49%) |
Dec 20, 2021 | 22.24 | 22.48 | 21.85 | 22.27 | 120,037 | -0.29(-1.29%) |
Dec 17, 2021 | 22.00 | 23.02 | 21.85 | 22.56 | 642,009 | +0.62(+2.83%) |
Dec 16, 2021 | 22.88 | 22.97 | 21.36 | 21.94 | 228,812 | -0.77(-3.39%) |
Dec 15, 2021 | 22.14 | 22.81 | 22.03 | 22.71 | 116,431 | +0.43(+1.93%) |
Dec 14, 2021 | 22.59 | 23.11 | 22.03 | 22.28 | 147,417 | -0.41(-1.83%) |
Dec 13, 2021 | 21.39 | 22.95 | 21.39 | 22.70 | 105,181 | +1.28(+5.95%) |
Dec 10, 2021 | 22.00 | 22.09 | 21.25 | 21.42 | 134,133 | -0.54(-2.46%) |
Dec 09, 2021 | 22.34 | 22.69 | 21.77 | 21.96 | 69,949 | -0.65(-2.87%) |
Dec 08, 2021 | 22.03 | 22.70 | 21.91 | 22.61 | 47,674 | +0.54(+2.45%) |
Dec 07, 2021 | 22.35 | 22.78 | 21.88 | 22.07 | 76,349 | -0.14(-0.63%) |
Dec 06, 2021 | 21.19 | 22.33 | 20.85 | 22.21 | 72,762 | +1.26(+6.01%) |
Dec 03, 2021 | 21.08 | 21.53 | 20.74 | 20.95 | 99,240 | +0.02(+0.10%) |
Dec 02, 2021 | 19.88 | 21.27 | 19.70 | 20.93 | 161,090 | +1.22(+6.19%) |
Dec 01, 2021 | 19.16 | 20.20 | 19.14 | 19.71 | 184,708 | +0.82(+4.34%) |
Nov 30, 2021 | 19.16 | 19.18 | 18.11 | 18.89 | 308,471 | -0.53(-2.73%) |
Nov 29, 2021 | 21.40 | 21.49 | 19.33 | 19.42 | 160,292 | -1.83(-8.61%) |
Nov 26, 2021 | 20.96 | 21.37 | 20.65 | 21.25 | 69,933 | -0.20(-0.93%) |
Nov 24, 2021 | 21.58 | 21.58 | 21.00 | 21.45 | 147,042 | -0.10(-0.47%) |
Nov 23, 2021 | 22.26 | 22.32 | 21.14 | 21.55 | 135,336 | -0.76(-3.40%) |
Nov 22, 2021 | 23.76 | 23.76 | 22.11 | 22.31 | 115,381 | -1.38(-5.83%) |
Nov 19, 2021 | 24.43 | 24.82 | 23.55 | 23.69 | 126,708 | -0.93(-3.78%) |
Nov 18, 2021 | 24.85 | 24.68 | 24.53 | 24.62 | 129,114 | -0.17(-0.69%) |
Nov 17, 2021 | 24.70 | 24.90 | 24.56 | 24.79 | 139,050 | -0.05(-0.20%) |
Nov 16, 2021 | 25.01 | 25.10 | 24.76 | 24.84 | 87,252 | -0.15(-0.60%) |
Nov 15, 2021 | 25.13 | 25.18 | 24.94 | 24.99 | 88,652 | -0.17(-0.68%) |
Nov 12, 2021 | 25.09 | 25.42 | 24.83 | 25.16 | 61,405 | +0.16(+0.64%) |
Nov 11, 2021 | 25.42 | 25.43 | 24.82 | 25.00 | 92,747 | -0.31(-1.22%) |
Nov 10, 2021 | 24.92 | 25.31 | 80,929 | +0.37(+1.48%) | ||
Nov 09, 2021 | 25.12 | 25.58 | 24.75 | 24.94 | 125,843 | -0.96(-3.71%) |
Nov 08, 2021 | 26.49 | 26.49 | 25.76 | 25.90 | 59,147 | -0.36(-1.37%) |
Nov 05, 2021 | 25.41 | 26.49 | 25.29 | 26.26 | 82,608 | +1.15(+4.58%) |
Nov 04, 2021 | 25.27 | 25.70 | 24.89 | 25.11 | 67,133 | -0.24(-0.95%) |
Nov 03, 2021 | 24.90 | 25.77 | 24.53 | 25.35 | 60,265 | +0.27(+1.08%) |
Nov 02, 2021 | 25.78 | 26.09 | 24.95 | 25.08 | 56,883 | -0.79(-3.05%) |
Nov 01, 2021 | 25.00 | 26.00 | 24.99 | 25.87 | 58,155 | +0.88(+3.52%) |
Oct 29, 2021 | 24.88 | 25.20 | 24.88 | 24.99 | 65,714 | -0.01(-0.04%) |
Oct 28, 2021 | 25.10 | 25.23 | 24.92 | 25.00 | 39,366 | -0.02(-0.08%) |
Oct 27, 2021 | 25.02 | 25.20 | 24.95 | 25.02 | 58,307 | +0.01(+0.04%) |
Oct 26, 2021 | 25.10 | 25.01 | 67,809 | -0.15(-0.60%) | ||
Oct 25, 2021 | 24.31 | 25.18 | 24.31 | 25.16 | 60,549 | +0.76(+3.11%) |
Oct 22, 2021 | 24.71 | 24.89 | 24.16 | 24.40 | 59,094 | -0.37(-1.49%) |
Oct 21, 2021 | 24.45 | 24.80 | 23.88 | 24.77 | 73,498 | +0.36(+1.47%) |
Oct 20, 2021 | 24.59 | 24.82 | 24.34 | 24.41 | 33,735 | -0.09(-0.37%) |
Oct 19, 2021 | 24.67 | 24.80 | 24.29 | 24.50 | 56,266 | -0.18(-0.73%) |
Oct 18, 2021 | 25.20 | 25.36 | 24.60 | 24.68 | 46,100 | -0.50(-1.99%) |
Oct 15, 2021 | 25.50 | 25.70 | 25.05 | 25.18 | 61,678 | -0.07(-0.28%) |
Oct 14, 2021 | 25.45 | 25.73 | 25.02 | 25.25 | 60,603 | +0.05(+0.20%) |
Oct 13, 2021 | 25.34 | 25.47 | 24.91 | 25.20 | 30,480 | -0.09(-0.36%) |
Oct 12, 2021 | 25.93 | 26.00 | 25.24 | 25.29 | 29,377 | -0.63(-2.43%) |
Oct 11, 2021 | 26.17 | 26.39 | 25.92 | 25.92 | 32,980 | -0.37(-1.41%) |
Oct 08, 2021 | 26.46 | 26.64 | 26.22 | 26.29 | 32,248 | -0.23(-0.87%) |
Oct 07, 2021 | 26.16 | 26.66 | 26.03 | 26.52 | 35,580 | +0.42(+1.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 25.91 | 26.10 | 65,277 | -0.49(-1.84%) |
Oct 05, 2021 | 26.14 | 26.65 | 25.92 | 26.59 | 45,645 | +0.58(+2.23%) |
Oct 04, 2021 | 25.95 | 26.29 | 25.65 | 26.01 | 62,270 | +0.07(+0.27%) |