Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.70 | 23.70 | 23.57 | 23.63 | 25,961 | -0.03(-0.11%) |
Dec 30, 2021 | 23.50 | 23.65 | 23.44 | 23.65 | 12,769 | +0.21(+0.88%) |
Dec 29, 2021 | 23.50 | 23.50 | 23.37 | 23.45 | 14,708 | +0.01(+0.05%) |
Dec 28, 2021 | 23.47 | 23.51 | 23.37 | 23.44 | 12,677 | -0.01(-0.05%) |
Dec 27, 2021 | 23.57 | 23.57 | 23.41 | 23.45 | 13,029 | -0.03(-0.11%) |
Dec 23, 2021 | 23.53 | 23.53 | 23.35 | 23.47 | 12,146 | +0.03(+0.15%) |
Dec 22, 2021 | 23.40 | 23.47 | 23.30 | 23.44 | 22,676 | +0.07(+0.29%) |
Dec 21, 2021 | 23.44 | 23.51 | 23.29 | 23.37 | 40,820 | +0.04(+0.18%) |
Dec 20, 2021 | 23.38 | 23.44 | 23.21 | 23.33 | 19,969 | -0.09(-0.37%) |
Dec 17, 2021 | 23.44 | 23.51 | 23.33 | 23.41 | 43,052 | -0.09(-0.36%) |
Dec 16, 2021 | 23.30 | 23.51 | 23.21 | 23.50 | 48,826 | +0.22(+0.96%) |
Dec 15, 2021 | 23.25 | 23.32 | 23.19 | 23.28 | 31,295 | +0.03(+0.11%) |
Dec 14, 2021 | 23.23 | 23.28 | 23.17 | 23.25 | 20,816 | +0.01(+0.04%) |
Dec 13, 2021 | 23.35 | 23.43 | 22.98 | 23.24 | 168,685 | -0.10(-0.44%) |
Dec 10, 2021 | 23.39 | 23.42 | 23.28 | 23.35 | 27,013 | +0.02(+0.07%) |
Dec 09, 2021 | 23.48 | 23.51 | 23.29 | 23.33 | 27,555 | +0.03(+0.12%) |
Dec 08, 2021 | 23.25 | 23.39 | 23.11 | 23.30 | 9,683 | +0.08(+0.33%) |
Dec 07, 2021 | 23.53 | 23.54 | 23.12 | 23.23 | 68,539 | -0.18(-0.76%) |
Dec 06, 2021 | 23.38 | 23.43 | 23.28 | 23.40 | 34,153 | +0.04(+0.18%) |
Dec 03, 2021 | 23.38 | 23.38 | 23.23 | 23.36 | 12,950 | +0.00(+0.02%) |
Dec 02, 2021 | 23.25 | 23.38 | 23.12 | 23.36 | 10,416 | +0.05(+0.23%) |
Dec 01, 2021 | 23.15 | 23.42 | 23.07 | 23.30 | 14,467 | +0.33(+1.44%) |
Nov 30, 2021 | 23.07 | 23.07 | 23.07 | 22.97 | 45,445 | -0.09(-0.40%) |
Nov 29, 2021 | 23.07 | 23.12 | 22.94 | 23.07 | 12,766 | +0.19(+0.85%) |
Nov 26, 2021 | 23.08 | 23.10 | 22.83 | 22.87 | 19,555 | -0.25(-1.09%) |
Nov 24, 2021 | 23.04 | 23.12 | 23.02 | 23.12 | 19,563 | +0.08(+0.37%) |
Nov 23, 2021 | 23.11 | 23.12 | 23.02 | 23.04 | 11,999 | -0.07(-0.29%) |
Nov 22, 2021 | 23.12 | 23.34 | 23.02 | 23.11 | 29,448 | -0.08(-0.33%) |
Nov 19, 2021 | 23.36 | 23.36 | 23.17 | 23.18 | 29,002 | -0.06(-0.25%) |
Nov 18, 2021 | 23.38 | 23.24 | 23.12 | 23.24 | 29,507 | -0.05(-0.22%) |
Nov 17, 2021 | 23.37 | 23.37 | 23.15 | 23.29 | 23,278 | -0.08(-0.36%) |
Nov 16, 2021 | 23.40 | 23.49 | 23.36 | 23.38 | 10,797 | +0.05(+0.22%) |
Nov 15, 2021 | 23.53 | 23.53 | 23.23 | 23.33 | 15,881 | -0.10(-0.43%) |
Nov 12, 2021 | 23.55 | 23.64 | 23.39 | 23.43 | 28,033 | -0.12(-0.50%) |
Nov 11, 2021 | 23.66 | 23.66 | 23.36 | 23.55 | 20,357 | -0.03(-0.14%) |
Nov 10, 2021 | 23.71 | 23.50 | 23.58 | 58,024 | -0.21(-0.89%) | |
Nov 09, 2021 | 24.06 | 24.09 | 23.68 | 23.79 | 34,216 | -0.19(-0.81%) |
Nov 08, 2021 | 24.11 | 24.11 | 23.92 | 23.98 | 25,053 | -0.13(-0.52%) |
Nov 05, 2021 | 24.09 | 24.11 | 23.96 | 24.11 | 18,406 | +0.02(+0.10%) |
Nov 04, 2021 | 23.88 | 24.08 | 23.87 | 24.08 | 23,536 | +0.20(+0.85%) |
Nov 03, 2021 | 23.87 | 23.88 | 23.82 | 23.88 | 16,572 | +0.04(+0.17%) |
Nov 02, 2021 | 23.90 | 23.90 | 23.76 | 23.84 | 33,562 | -0.06(-0.25%) |
Nov 01, 2021 | 23.91 | 23.91 | 23.81 | 23.90 | 30,237 | -0.01(-0.04%) |
Oct 29, 2021 | 23.81 | 23.92 | 23.68 | 23.91 | 59,298 | +0.17(+0.71%) |
Oct 28, 2021 | 23.77 | 23.91 | 23.74 | 23.74 | 50,163 | -0.10(-0.42%) |
Oct 27, 2021 | 23.83 | 23.91 | 23.77 | 23.84 | 21,120 | +0.01(+0.04%) |
Oct 26, 2021 | 23.77 | 23.84 | 23.71 | 23.83 | 16,189 | -0.03(-0.14%) |
Oct 25, 2021 | 23.82 | 23.87 | 23.75 | 23.87 | 14,025 | +0.11(+0.46%) |
Oct 22, 2021 | 23.86 | 23.86 | 23.76 | 23.76 | 16,337 | -0.10(-0.42%) |
Oct 21, 2021 | 23.86 | 23.86 | 23.78 | 23.86 | 13,814 | +0.00(+0.00%) |
Oct 20, 2021 | 23.80 | 23.86 | 23.66 | 23.86 | 47,026 | +0.06(+0.25%) |
Oct 19, 2021 | 23.88 | 23.96 | 23.62 | 23.80 | 27,392 | -0.08(-0.35%) |
Oct 18, 2021 | 24.00 | 24.00 | 23.80 | 23.88 | 21,504 | -0.08(-0.35%) |
Oct 15, 2021 | 24.11 | 24.11 | 23.89 | 23.97 | 18,829 | -0.08(-0.35%) |
Oct 14, 2021 | 24.03 | 24.12 | 23.92 | 24.05 | 30,326 | +0.13(+0.53%) |
Oct 13, 2021 | 23.92 | 24.19 | 23.88 | 23.92 | 36,332 | +0.03(+0.11%) |
Oct 12, 2021 | 23.89 | 23.92 | 23.87 | 23.90 | 41,765 | +0.01(+0.04%) |
Oct 11, 2021 | 23.92 | 23.92 | 23.84 | 23.89 | 7,555 | +0.01(+0.04%) |
Oct 08, 2021 | 23.80 | 23.90 | 23.79 | 23.88 | 15,393 | +0.08(+0.32%) |
Oct 07, 2021 | 23.82 | 23.91 | 23.79 | 23.81 | 30,415 | -0.11(-0.46%) |
Oct 06, 2021 | 23.91 | 24.00 | 23.85 | 23.92 | 138,840 | +0.00(+0.00%) |
Oct 05, 2021 | 23.68 | 23.98 | 23.60 | 23.92 | 158,693 | +0.31(+1.32%) |
Oct 04, 2021 | 23.98 | 23.98 | 23.60 | 23.60 | 31,048 | -0.35(-1.48%) |