Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.92 | 26.00 | 25.83 | 25.91 | 806,343 | -0.02(-0.07%) |
Dec 30, 2021 | 26.02 | 26.12 | 25.89 | 25.92 | 2,324,682 | -0.04(-0.17%) |
Dec 29, 2021 | 26.01 | 26.08 | 25.90 | 25.97 | 2,639,039 | +0.06(+0.23%) |
Dec 28, 2021 | 25.68 | 26.05 | 25.68 | 25.91 | 2,442,210 | +0.07(+0.27%) |
Dec 27, 2021 | 25.72 | 25.87 | 25.56 | 25.84 | 1,533,002 | +0.17(+0.67%) |
Dec 23, 2021 | 25.68 | 25.86 | 25.65 | 25.66 | 2,060,771 | +0.23(+0.91%) |
Dec 22, 2021 | 25.33 | 25.47 | 25.27 | 25.43 | 2,245,281 | +0.21(+0.82%) |
Dec 21, 2021 | 25.22 | 25.34 | 25.20 | 25.23 | 2,226,679 | +0.06(+0.24%) |
Dec 20, 2021 | 25.23 | 25.26 | 24.97 | 25.17 | 3,048,828 | -0.01(-0.03%) |
Dec 17, 2021 | 25.48 | 25.48 | 25.15 | 25.17 | 3,031,477 | -0.32(-1.25%) |
Dec 16, 2021 | 25.58 | 25.69 | 25.42 | 25.49 | 3,566,065 | +0.76(+3.09%) |
Dec 15, 2021 | 24.88 | 24.88 | 24.51 | 24.73 | 2,189,453 | +0.04(+0.17%) |
Dec 14, 2021 | 24.59 | 24.87 | 24.59 | 24.69 | 2,345,553 | +0.27(+1.13%) |
Dec 13, 2021 | 24.69 | 24.71 | 24.38 | 24.41 | 2,328,345 | -0.58(-2.34%) |
Dec 10, 2021 | 24.99 | 25.02 | 24.84 | 24.99 | 1,280,375 | +0.01(+0.03%) |
Dec 09, 2021 | 24.91 | 25.02 | 24.81 | 24.99 | 1,600,487 | +0.03(+0.10%) |
Dec 08, 2021 | 25.01 | 25.14 | 24.92 | 24.96 | 1,563,680 | -0.22(-0.89%) |
Dec 07, 2021 | 25.06 | 25.25 | 25.03 | 25.18 | 2,397,857 | +0.41(+1.67%) |
Dec 06, 2021 | 24.79 | 24.91 | 24.71 | 24.77 | 2,689,328 | +0.35(+1.44%) |
Dec 03, 2021 | 24.63 | 24.71 | 24.26 | 24.42 | 3,978,293 | -0.21(-0.84%) |
Dec 02, 2021 | 24.44 | 24.76 | 24.41 | 24.62 | 3,131,031 | +0.70(+2.91%) |
Dec 01, 2021 | 24.38 | 24.52 | 23.92 | 23.93 | 3,072,914 | +0.15(+0.61%) |
Nov 30, 2021 | 23.91 | 23.95 | 23.67 | 23.78 | 3,271,378 | -0.14(-0.57%) |
Nov 29, 2021 | 24.11 | 24.17 | 23.73 | 23.92 | 2,539,220 | +0.06(+0.25%) |
Nov 26, 2021 | 24.03 | 24.07 | 23.64 | 23.86 | 2,665,794 | -1.58(-6.21%) |
Nov 24, 2021 | 25.32 | 25.48 | 25.31 | 25.44 | 1,375,841 | -0.01(-0.03%) |
Nov 23, 2021 | 25.48 | 25.60 | 25.36 | 25.45 | 2,231,690 | +0.45(+1.79%) |
Nov 22, 2021 | 24.99 | 25.19 | 24.97 | 25.00 | 2,098,713 | +0.00(+0.00%) |
Nov 19, 2021 | 24.89 | 25.05 | 24.73 | 25.00 | 1,984,562 | -0.38(-1.49%) |
Nov 18, 2021 | 25.42 | 25.39 | 25.35 | 25.38 | 1,685,318 | -0.01(-0.03%) |
Nov 17, 2021 | 25.59 | 25.60 | 25.35 | 25.39 | 1,719,439 | +0.05(+0.20%) |
Nov 16, 2021 | 25.36 | 25.48 | 25.28 | 25.34 | 2,265,239 | +0.18(+0.72%) |
Nov 15, 2021 | 25.12 | 25.22 | 25.07 | 25.16 | 2,553,087 | +0.24(+0.97%) |
Nov 12, 2021 | 24.86 | 24.97 | 24.83 | 24.92 | 1,870,915 | +0.01(+0.03%) |
Nov 11, 2021 | 24.92 | 24.99 | 24.86 | 24.91 | 1,369,185 | +0.08(+0.31%) |
Nov 10, 2021 | 25.00 | 24.83 | 1,591,139 | -0.11(-0.45%) | ||
Nov 09, 2021 | 25.03 | 25.08 | 24.87 | 24.94 | 1,597,896 | -0.19(-0.75%) |
Nov 08, 2021 | 25.31 | 25.45 | 25.12 | 25.13 | 2,009,604 | -0.06(-0.24%) |
Nov 05, 2021 | 25.41 | 25.50 | 25.15 | 25.19 | 2,222,994 | +0.06(+0.24%) |
Nov 04, 2021 | 25.35 | 25.36 | 24.93 | 25.13 | 3,042,594 | -0.90(-3.47%) |
Nov 03, 2021 | 25.82 | 26.16 | 25.82 | 26.03 | 1,763,317 | +0.09(+0.33%) |
Nov 02, 2021 | 25.75 | 25.98 | 25.64 | 25.95 | 2,026,130 | -0.31(-1.18%) |
Nov 01, 2021 | 26.12 | 26.27 | 26.18 | 26.26 | 1,837,650 | +0.42(+1.63%) |
Oct 29, 2021 | 26.07 | 26.12 | 25.76 | 25.84 | 2,228,800 | -0.29(-1.12%) |
Oct 28, 2021 | 26.09 | 26.24 | 26.01 | 26.13 | 1,605,749 | -0.01(-0.03%) |
Oct 27, 2021 | 26.22 | 26.44 | 26.07 | 26.14 | 1,707,898 | -0.26(-0.98%) |
Oct 26, 2021 | 26.33 | 26.39 | 3,161,661 | +0.19(+0.72%) | ||
Oct 25, 2021 | 26.02 | 26.24 | 25.97 | 26.21 | 2,321,583 | +0.41(+1.60%) |
Oct 22, 2021 | 25.73 | 25.89 | 25.65 | 25.79 | 1,997,416 | +0.02(+0.07%) |
Oct 21, 2021 | 25.78 | 25.86 | 25.67 | 25.78 | 2,117,588 | +0.05(+0.20%) |
Oct 20, 2021 | 25.43 | 25.79 | 25.41 | 25.72 | 1,611,044 | +0.07(+0.27%) |
Oct 19, 2021 | 25.64 | 25.68 | 25.56 | 25.66 | 1,411,137 | +0.17(+0.67%) |
Oct 18, 2021 | 25.50 | 25.59 | 25.44 | 25.48 | 1,800,014 | -0.27(-1.03%) |
Oct 15, 2021 | 25.66 | 25.83 | 25.42 | 25.75 | 3,038,186 | +0.67(+2.67%) |
Oct 14, 2021 | 25.20 | 25.26 | 24.98 | 25.08 | 1,737,199 | +0.15(+0.59%) |
Oct 13, 2021 | 24.91 | 25.02 | 24.69 | 24.93 | 2,895,562 | -0.01(-0.03%) |
Oct 12, 2021 | 24.90 | 25.05 | 24.82 | 24.94 | 3,132,732 | +0.20(+0.80%) |
Oct 11, 2021 | 25.05 | 25.24 | 24.74 | 24.75 | 5,463,076 | +0.28(+1.16%) |
Oct 08, 2021 | 24.41 | 24.59 | 24.37 | 24.46 | 2,414,073 | +0.25(+1.03%) |
Oct 07, 2021 | 24.37 | 24.45 | 24.19 | 24.21 | 3,943,920 | +0.40(+1.70%) |
Oct 06, 2021 | 23.76 | 23.88 | 23.56 | 23.81 | 5,019,760 | +0.71(+3.09%) |
Oct 05, 2021 | 22.82 | 23.16 | 22.72 | 23.10 | 3,274,557 | +0.67(+2.99%) |
Oct 04, 2021 | 22.59 | 22.80 | 22.38 | 22.43 | 2,474,786 | -0.24(-1.06%) |