Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.91 | 26.17 | 25.77 | 25.99 | 950,936 | +0.14(+0.52%) |
Dec 30, 2021 | 25.77 | 26.05 | 25.66 | 25.85 | 532,603 | +0.03(+0.10%) |
Dec 29, 2021 | 25.81 | 25.98 | 25.66 | 25.82 | 463,571 | +0.10(+0.39%) |
Dec 28, 2021 | 25.63 | 25.97 | 25.57 | 25.73 | 831,916 | +0.04(+0.14%) |
Dec 27, 2021 | 25.62 | 25.73 | 25.47 | 25.69 | 796,137 | +0.10(+0.39%) |
Dec 23, 2021 | 25.43 | 25.74 | 25.32 | 25.59 | 644,673 | +0.18(+0.71%) |
Dec 22, 2021 | 25.36 | 25.45 | 25.09 | 25.41 | 651,792 | +0.15(+0.61%) |
Dec 21, 2021 | 25.40 | 25.87 | 25.25 | 25.26 | 1,092,749 | -0.14(-0.57%) |
Dec 20, 2021 | 25.42 | 26.01 | 25.01 | 25.40 | 1,228,938 | -0.50(-1.95%) |
Dec 17, 2021 | 24.69 | 26.03 | 24.69 | 25.91 | 2,839,681 | +1.05(+4.21%) |
Dec 16, 2021 | 24.80 | 25.05 | 24.70 | 24.86 | 915,730 | +0.22(+0.88%) |
Dec 15, 2021 | 24.78 | 24.80 | 24.40 | 24.64 | 933,752 | -0.12(-0.47%) |
Dec 14, 2021 | 23.66 | 24.84 | 23.55 | 24.76 | 2,098,446 | +1.16(+4.93%) |
Dec 13, 2021 | 24.54 | 24.58 | 23.53 | 23.60 | 1,036,016 | -0.95(-3.86%) |
Dec 10, 2021 | 24.71 | 24.95 | 24.49 | 24.54 | 635,402 | -0.17(-0.69%) |
Dec 09, 2021 | 25.09 | 25.18 | 24.67 | 24.72 | 913,591 | -0.50(-1.97%) |
Dec 08, 2021 | 25.29 | 25.35 | 25.09 | 25.21 | 648,515 | -0.08(-0.32%) |
Dec 07, 2021 | 25.32 | 25.56 | 25.05 | 25.29 | 854,220 | +0.04(+0.14%) |
Dec 06, 2021 | 25.10 | 25.33 | 24.63 | 25.26 | 843,531 | +0.15(+0.61%) |
Dec 03, 2021 | 25.11 | 25.16 | 24.71 | 25.10 | 1,071,318 | +0.03(+0.11%) |
Dec 02, 2021 | 24.90 | 25.45 | 24.79 | 25.08 | 765,646 | +0.11(+0.43%) |
Dec 01, 2021 | 25.28 | 25.49 | 24.87 | 24.97 | 930,735 | -0.43(-1.70%) |
Nov 30, 2021 | 25.52 | 25.65 | 25.24 | 25.40 | 1,055,517 | -0.12(-0.46%) |
Nov 29, 2021 | 25.86 | 25.91 | 25.35 | 25.52 | 1,209,820 | -0.50(-1.92%) |
Nov 26, 2021 | 25.61 | 26.26 | 25.61 | 26.02 | 866,394 | +0.23(+0.90%) |
Nov 24, 2021 | 25.67 | 25.86 | 25.44 | 25.79 | 615,866 | +0.15(+0.59%) |
Nov 23, 2021 | 25.29 | 25.67 | 25.13 | 25.63 | 407,856 | +0.43(+1.70%) |
Nov 22, 2021 | 25.54 | 25.64 | 25.17 | 25.20 | 694,161 | -0.33(-1.30%) |
Nov 19, 2021 | 25.60 | 25.89 | 25.51 | 25.54 | 650,782 | -0.06(-0.24%) |
Nov 18, 2021 | 25.88 | 25.79 | 25.60 | 25.60 | 816,833 | -0.33(-1.28%) |
Nov 17, 2021 | 25.63 | 25.97 | 25.50 | 25.93 | 768,389 | +0.18(+0.69%) |
Nov 16, 2021 | 25.83 | 25.99 | 25.56 | 25.75 | 796,448 | +0.13(+0.52%) |
Nov 15, 2021 | 25.36 | 25.76 | 25.24 | 25.62 | 571,576 | +0.36(+1.42%) |
Nov 12, 2021 | 24.85 | 25.30 | 24.83 | 25.26 | 850,125 | +0.46(+1.87%) |
Nov 11, 2021 | 24.58 | 24.93 | 24.56 | 24.79 | 482,203 | +0.40(+1.65%) |
Nov 10, 2021 | 24.32 | 24.39 | 776,414 | +0.02(+0.07%) | ||
Nov 09, 2021 | 24.67 | 24.70 | 24.07 | 24.37 | 1,069,596 | -0.45(-1.80%) |
Nov 08, 2021 | 25.03 | 25.07 | 24.62 | 24.82 | 803,960 | -0.13(-0.50%) |
Nov 05, 2021 | 25.09 | 25.36 | 24.58 | 24.95 | 1,321,272 | -0.14(-0.57%) |
Nov 04, 2021 | 25.73 | 25.92 | 24.94 | 25.09 | 1,226,224 | -0.69(-2.67%) |
Nov 03, 2021 | 23.69 | 25.99 | 23.69 | 25.78 | 2,693,998 | +2.37(+10.12%) |
Nov 02, 2021 | 22.58 | 23.56 | 22.54 | 23.41 | 1,635,919 | +0.79(+3.48%) |
Nov 01, 2021 | 22.43 | 22.68 | 22.55 | 22.62 | 901,740 | +0.38(+1.73%) |
Oct 29, 2021 | 23.04 | 23.23 | 21.90 | 22.24 | 1,470,012 | -0.84(-3.64%) |
Oct 28, 2021 | 22.94 | 23.26 | 22.87 | 23.08 | 945,160 | +0.00(+0.00%) |
Oct 27, 2021 | 23.35 | 23.41 | 22.97 | 23.08 | 653,806 | -0.38(-1.64%) |
Oct 26, 2021 | 23.56 | 23.46 | 23.46 | 553,400 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.62 | 23.70 | 23.43 | 23.60 | 550,411 | -0.05(-0.23%) |
Oct 22, 2021 | 23.22 | 23.81 | 23.03 | 23.65 | 532,756 | +0.32(+1.38%) |
Oct 21, 2021 | 23.59 | 23.66 | 23.10 | 23.33 | 989,936 | -0.28(-1.17%) |
Oct 20, 2021 | 23.48 | 23.78 | 23.32 | 23.60 | 939,608 | +0.07(+0.30%) |
Oct 19, 2021 | 22.94 | 23.55 | 22.94 | 23.53 | 750,983 | +0.64(+2.81%) |
Oct 18, 2021 | 22.54 | 22.90 | 22.45 | 22.89 | 1,051,800 | +0.35(+1.55%) |
Oct 15, 2021 | 22.85 | 22.91 | 22.50 | 22.54 | 729,524 | -0.01(-0.04%) |
Oct 14, 2021 | 22.78 | 22.85 | 22.49 | 22.55 | 768,828 | -0.23(-1.02%) |
Oct 13, 2021 | 22.94 | 23.08 | 22.69 | 22.78 | 881,188 | -0.24(-1.05%) |
Oct 12, 2021 | 22.97 | 23.22 | 22.91 | 23.02 | 680,415 | +0.04(+0.19%) |
Oct 11, 2021 | 23.05 | 23.26 | 22.96 | 22.98 | 469,235 | +0.08(+0.35%) |
Oct 08, 2021 | 23.02 | 23.32 | 22.87 | 22.90 | 887,728 | +0.02(+0.08%) |
Oct 07, 2021 | 23.28 | 23.43 | 22.85 | 22.88 | 1,061,882 | -0.33(-1.42%) |
Oct 06, 2021 | 22.23 | 23.27 | 22.18 | 23.21 | 1,659,453 | +1.03(+4.63%) |
Oct 05, 2021 | 22.29 | 22.55 | 22.12 | 22.18 | 1,089,070 | -0.21(-0.96%) |
Oct 04, 2021 | 22.19 | 22.49 | 22.19 | 22.40 | 1,033,036 | +0.27(+1.21%) |