Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.47 | 24.66 | 24.32 | 24.34 | 211,065 | -0.20(-0.81%) |
Dec 30, 2021 | 24.29 | 24.72 | 24.24 | 24.54 | 266,174 | +0.25(+1.03%) |
Dec 29, 2021 | 24.40 | 24.44 | 24.13 | 24.29 | 174,019 | -0.21(-0.86%) |
Dec 28, 2021 | 24.46 | 24.78 | 24.40 | 24.50 | 170,932 | -0.02(-0.08%) |
Dec 27, 2021 | 24.37 | 24.67 | 24.34 | 24.52 | 307,182 | -0.04(-0.16%) |
Dec 23, 2021 | 24.42 | 24.61 | 24.29 | 24.56 | 173,947 | +0.19(+0.78%) |
Dec 22, 2021 | 24.12 | 24.42 | 23.97 | 24.37 | 276,067 | +0.34(+1.41%) |
Dec 21, 2021 | 23.22 | 24.05 | 23.17 | 24.03 | 479,884 | +1.18(+5.16%) |
Dec 20, 2021 | 22.45 | 22.95 | 22.43 | 22.85 | 305,817 | -0.42(-1.80%) |
Dec 17, 2021 | 22.77 | 23.35 | 22.54 | 23.27 | 186,625 | +0.21(+0.91%) |
Dec 16, 2021 | 23.54 | 23.63 | 22.96 | 23.06 | 629,957 | -0.38(-1.62%) |
Dec 15, 2021 | 23.45 | 23.55 | 22.84 | 23.44 | 331,815 | +0.00(+0.00%) |
Dec 14, 2021 | 23.42 | 23.85 | 23.37 | 23.44 | 225,850 | -0.13(-0.55%) |
Dec 13, 2021 | 24.06 | 24.09 | 23.50 | 23.57 | 382,292 | -0.96(-3.91%) |
Dec 10, 2021 | 24.78 | 24.96 | 24.39 | 24.53 | 84,492 | -0.26(-1.05%) |
Dec 09, 2021 | 24.98 | 25.16 | 24.74 | 24.79 | 199,685 | -0.45(-1.78%) |
Dec 08, 2021 | 24.97 | 25.42 | 24.75 | 25.24 | 291,356 | +0.38(+1.53%) |
Dec 07, 2021 | 24.97 | 25.21 | 24.72 | 24.86 | 603,957 | +0.62(+2.55%) |
Dec 06, 2021 | 23.16 | 24.37 | 23.07 | 24.24 | 737,398 | +1.24(+5.38%) |
Dec 03, 2021 | 23.97 | 24.04 | 22.69 | 23.00 | 648,071 | -0.67(-2.83%) |
Dec 02, 2021 | 23.42 | 23.72 | 23.15 | 23.67 | 520,159 | +0.53(+2.29%) |
Dec 01, 2021 | 24.04 | 24.25 | 23.13 | 23.14 | 759,269 | -0.33(-1.40%) |
Nov 30, 2021 | 23.65 | 23.89 | 23.10 | 23.47 | 601,231 | -0.45(-1.88%) |
Nov 29, 2021 | 24.34 | 24.34 | 23.67 | 23.92 | 312,570 | -0.02(-0.08%) |
Nov 26, 2021 | 23.95 | 24.02 | 23.45 | 23.94 | 882,228 | -1.65(-6.44%) |
Nov 24, 2021 | 25.44 | 25.67 | 25.21 | 25.59 | 307,136 | -0.07(-0.27%) |
Nov 23, 2021 | 25.71 | 25.94 | 25.42 | 25.66 | 247,655 | -0.09(-0.35%) |
Nov 22, 2021 | 26.39 | 26.39 | 25.64 | 25.75 | 299,843 | -0.74(-2.79%) |
Nov 19, 2021 | 26.69 | 26.69 | 26.42 | 26.49 | 312,181 | -0.53(-1.96%) |
Nov 18, 2021 | 27.21 | 27.00 | 26.92 | 27.02 | 310,724 | -0.21(-0.77%) |
Nov 17, 2021 | 27.50 | 27.72 | 27.15 | 27.23 | 388,529 | -0.39(-1.41%) |
Nov 16, 2021 | 27.97 | 27.97 | 27.55 | 27.62 | 346,177 | -0.36(-1.29%) |
Nov 15, 2021 | 28.29 | 28.29 | 27.93 | 27.98 | 159,576 | -0.09(-0.32%) |
Nov 12, 2021 | 28.06 | 28.09 | 27.88 | 28.07 | 223,112 | +0.01(+0.04%) |
Nov 11, 2021 | 28.41 | 28.41 | 28.00 | 28.06 | 197,887 | -0.07(-0.25%) |
Nov 10, 2021 | 28.58 | 28.13 | 562,035 | -0.73(-2.53%) | ||
Nov 09, 2021 | 29.25 | 29.25 | 28.60 | 28.86 | 392,047 | -0.50(-1.70%) |
Nov 08, 2021 | 29.81 | 29.82 | 29.32 | 29.35 | 970,105 | +0.69(+2.40%) |
Nov 05, 2021 | 28.39 | 28.69 | 28.25 | 28.67 | 1,396,662 | +1.48(+5.44%) |
Nov 04, 2021 | 27.55 | 27.55 | 27.13 | 27.19 | 253,022 | -0.25(-0.91%) |
Nov 03, 2021 | 27.27 | 27.47 | 27.07 | 27.44 | 234,423 | +0.27(+0.99%) |
Nov 02, 2021 | 27.77 | 27.87 | 27.12 | 27.17 | 232,807 | -0.59(-2.12%) |
Nov 01, 2021 | 27.28 | 27.77 | 27.69 | 27.76 | 107,618 | +0.55(+2.02%) |
Oct 29, 2021 | 27.43 | 27.52 | 27.07 | 27.21 | 158,782 | -0.36(-1.30%) |
Oct 28, 2021 | 27.32 | 27.60 | 27.19 | 27.57 | 61,804 | +0.36(+1.32%) |
Oct 27, 2021 | 27.29 | 27.42 | 27.17 | 27.21 | 107,757 | -0.16(-0.58%) |
Oct 26, 2021 | 27.58 | 27.37 | 127,341 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.42 | 27.50 | 27.15 | 27.37 | 407,740 | -0.03(-0.11%) |
Oct 22, 2021 | 27.91 | 27.91 | 27.33 | 27.40 | 174,526 | -0.57(-2.04%) |
Oct 21, 2021 | 28.08 | 28.21 | 27.92 | 27.97 | 856,735 | -0.35(-1.23%) |
Oct 20, 2021 | 28.67 | 28.67 | 28.28 | 28.32 | 144,343 | -0.39(-1.36%) |
Oct 19, 2021 | 28.88 | 28.88 | 28.69 | 28.71 | 154,171 | -0.12(-0.42%) |
Oct 18, 2021 | 28.94 | 29.03 | 28.78 | 28.83 | 169,694 | -0.28(-0.96%) |
Oct 15, 2021 | 29.02 | 29.24 | 28.98 | 29.11 | 135,123 | +0.40(+1.39%) |
Oct 14, 2021 | 28.79 | 28.82 | 28.63 | 28.71 | 110,426 | +0.12(+0.42%) |
Oct 13, 2021 | 28.58 | 28.71 | 28.37 | 28.59 | 70,359 | +0.16(+0.56%) |
Oct 12, 2021 | 28.56 | 28.64 | 28.38 | 28.43 | 82,632 | -0.04(-0.14%) |
Oct 11, 2021 | 28.86 | 28.92 | 28.43 | 28.47 | 77,957 | -0.37(-1.28%) |
Oct 08, 2021 | 28.80 | 29.05 | 28.69 | 28.84 | 91,104 | +0.30(+1.05%) |
Oct 07, 2021 | 28.46 | 28.62 | 28.32 | 28.54 | 843,731 | +0.36(+1.28%) |
Oct 06, 2021 | 27.86 | 28.26 | 27.58 | 28.18 | 117,312 | -0.46(-1.60%) |
Oct 05, 2021 | 28.74 | 28.89 | 28.51 | 28.64 | 112,045 | +0.13(+0.46%) |
Oct 04, 2021 | 29.07 | 29.13 | 28.44 | 28.51 | 232,427 | -0.72(-2.46%) |