Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.80 | 26.15 | 25.77 | 25.98 | 241,741 | +0.04(+0.15%) |
Dec 30, 2021 | 26.31 | 26.37 | 25.90 | 25.94 | 229,196 | -0.22(-0.85%) |
Dec 29, 2021 | 25.92 | 26.26 | 25.92 | 26.16 | 442,457 | +0.31(+1.20%) |
Dec 28, 2021 | 25.79 | 26.00 | 25.79 | 25.85 | 583,556 | +0.05(+0.19%) |
Dec 27, 2021 | 25.36 | 25.82 | 25.36 | 25.80 | 269,923 | +0.54(+2.14%) |
Dec 23, 2021 | 24.95 | 25.41 | 24.83 | 25.26 | 459,243 | +0.40(+1.59%) |
Dec 22, 2021 | 24.96 | 25.10 | 24.73 | 24.87 | 691,039 | -0.04(-0.16%) |
Dec 21, 2021 | 24.47 | 25.04 | 24.34 | 24.91 | 777,960 | +0.48(+1.98%) |
Dec 20, 2021 | 24.38 | 24.44 | 23.80 | 24.42 | 602,141 | -0.28(-1.13%) |
Dec 17, 2021 | 24.91 | 24.94 | 24.27 | 24.70 | 1,457,036 | -0.02(-0.08%) |
Dec 16, 2021 | 25.17 | 25.34 | 24.59 | 24.72 | 928,875 | -0.37(-1.46%) |
Dec 15, 2021 | 25.30 | 25.51 | 25.02 | 25.09 | 516,882 | -0.13(-0.50%) |
Dec 14, 2021 | 25.25 | 25.82 | 25.10 | 25.22 | 1,597,129 | -0.06(-0.23%) |
Dec 13, 2021 | 24.66 | 25.41 | 24.33 | 25.27 | 982,151 | +0.66(+2.67%) |
Dec 10, 2021 | 24.67 | 25.25 | 24.48 | 24.62 | 638,815 | -0.02(-0.08%) |
Dec 09, 2021 | 24.26 | 24.92 | 24.09 | 24.64 | 716,402 | +0.39(+1.59%) |
Dec 08, 2021 | 24.47 | 24.56 | 24.02 | 24.25 | 569,771 | -0.16(-0.67%) |
Dec 07, 2021 | 24.41 | 24.73 | 24.39 | 24.41 | 558,407 | +0.19(+0.80%) |
Dec 06, 2021 | 23.88 | 24.41 | 23.88 | 24.22 | 400,412 | +0.47(+1.99%) |
Dec 03, 2021 | 23.48 | 23.88 | 23.48 | 23.75 | 564,445 | +0.34(+1.44%) |
Dec 02, 2021 | 23.10 | 23.56 | 22.93 | 23.41 | 598,949 | +0.34(+1.46%) |
Dec 01, 2021 | 24.00 | 24.24 | 23.04 | 23.08 | 750,677 | -0.61(-2.56%) |
Nov 30, 2021 | 24.09 | 24.29 | 23.61 | 23.68 | 803,656 | -0.57(-2.34%) |
Nov 29, 2021 | 24.62 | 24.68 | 24.20 | 24.25 | 454,952 | -0.20(-0.83%) |
Nov 26, 2021 | 24.37 | 24.63 | 24.14 | 24.45 | 241,615 | -0.42(-1.70%) |
Nov 24, 2021 | 24.93 | 25.00 | 24.74 | 24.88 | 335,399 | -0.12(-0.46%) |
Nov 23, 2021 | 24.72 | 25.03 | 24.72 | 24.99 | 428,972 | +0.16(+0.66%) |
Nov 22, 2021 | 24.80 | 25.18 | 24.74 | 24.83 | 521,117 | +0.03(+0.12%) |
Nov 19, 2021 | 24.57 | 24.85 | 24.48 | 24.80 | 492,982 | +0.23(+0.94%) |
Nov 18, 2021 | 24.68 | 24.68 | 24.49 | 24.57 | 661,043 | -0.14(-0.58%) |
Nov 17, 2021 | 25.18 | 25.20 | 24.57 | 24.71 | 570,727 | -0.39(-1.57%) |
Nov 16, 2021 | 25.22 | 25.46 | 25.10 | 25.11 | 512,121 | -0.11(-0.42%) |
Nov 15, 2021 | 25.15 | 25.28 | 24.98 | 25.21 | 485,661 | +0.03(+0.11%) |
Nov 12, 2021 | 25.03 | 25.61 | 24.97 | 25.18 | 636,731 | +0.17(+0.69%) |
Nov 11, 2021 | 24.56 | 25.01 | 24.36 | 25.01 | 428,142 | +0.45(+1.84%) |
Nov 10, 2021 | 24.54 | 24.56 | 409,026 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.37 | 24.69 | 24.34 | 24.67 | 601,098 | +0.23(+0.95%) |
Nov 08, 2021 | 24.39 | 24.51 | 24.13 | 24.44 | 565,742 | +0.13(+0.51%) |
Nov 05, 2021 | 25.13 | 25.31 | 24.24 | 24.32 | 838,105 | -0.67(-2.70%) |
Nov 04, 2021 | 25.00 | 25.23 | 24.55 | 24.99 | 611,208 | +0.01(+0.04%) |
Nov 03, 2021 | 24.27 | 25.25 | 24.27 | 24.98 | 886,739 | +0.57(+2.33%) |
Nov 02, 2021 | 24.87 | 24.87 | 24.31 | 24.41 | 867,779 | -0.40(-1.63%) |
Nov 01, 2021 | 24.11 | 24.93 | 24.17 | 24.82 | 1,155,447 | +0.81(+3.37%) |
Oct 29, 2021 | 24.07 | 24.27 | 23.75 | 24.01 | 928,318 | +0.13(+0.52%) |
Oct 28, 2021 | 24.48 | 24.97 | 23.63 | 23.88 | 1,068,819 | +0.15(+0.65%) |
Oct 27, 2021 | 23.98 | 23.97 | 23.39 | 23.73 | 1,237,925 | -0.36(-1.48%) |
Oct 26, 2021 | 24.42 | 24.08 | 24.09 | 875,534 | -0.24(-0.99%) | |
Oct 25, 2021 | 23.93 | 24.50 | 23.77 | 24.33 | 702,881 | +0.48(+2.02%) |
Oct 22, 2021 | 23.64 | 24.13 | 23.64 | 23.85 | 367,898 | +0.21(+0.90%) |
Oct 21, 2021 | 23.65 | 23.85 | 23.36 | 23.63 | 651,133 | +0.06(+0.25%) |
Oct 20, 2021 | 23.36 | 23.65 | 23.20 | 23.58 | 510,751 | +0.40(+1.74%) |
Oct 19, 2021 | 23.23 | 23.36 | 22.92 | 23.17 | 469,911 | +0.08(+0.33%) |
Oct 18, 2021 | 22.82 | 23.35 | 22.82 | 23.10 | 564,083 | +0.25(+1.10%) |
Oct 15, 2021 | 22.72 | 23.22 | 22.72 | 22.84 | 902,754 | +0.45(+2.02%) |
Oct 14, 2021 | 21.89 | 22.56 | 21.81 | 22.39 | 821,504 | +0.66(+3.06%) |
Oct 13, 2021 | 21.81 | 21.99 | 21.65 | 21.73 | 437,875 | -0.05(-0.22%) |
Oct 12, 2021 | 21.61 | 22.14 | 21.37 | 21.78 | 1,173,620 | +0.03(+0.13%) |
Oct 11, 2021 | 21.95 | 22.07 | 21.62 | 21.75 | 969,871 | -0.25(-1.14%) |
Oct 08, 2021 | 22.72 | 22.91 | 21.88 | 22.00 | 1,034,520 | -0.62(-2.72%) |
Oct 07, 2021 | 22.97 | 23.15 | 22.49 | 22.61 | 673,628 | -0.20(-0.89%) |
Oct 06, 2021 | 22.58 | 22.87 | 22.32 | 22.82 | 480,770 | +0.15(+0.68%) |
Oct 05, 2021 | 22.18 | 22.70 | 22.02 | 22.66 | 628,945 | +0.71(+3.25%) |
Oct 04, 2021 | 21.83 | 22.25 | 21.83 | 21.95 | 931,750 | +0.21(+0.97%) |