Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.48 | 26.00 | 24.48 | 25.53 | 44,991 | +0.88(+3.57%) |
Dec 30, 2021 | 23.88 | 24.70 | 23.88 | 24.65 | 29,847 | +0.65(+2.71%) |
Dec 29, 2021 | 23.12 | 24.64 | 23.12 | 24.00 | 32,441 | +0.88(+3.81%) |
Dec 28, 2021 | 22.96 | 23.57 | 22.92 | 23.12 | 13,713 | -0.13(-0.58%) |
Dec 27, 2021 | 22.57 | 23.53 | 22.57 | 23.25 | 11,563 | +0.36(+1.55%) |
Dec 23, 2021 | 22.89 | 23.05 | 22.52 | 22.90 | 9,496 | +0.22(+0.97%) |
Dec 22, 2021 | 22.20 | 22.97 | 22.20 | 22.68 | 7,167 | +0.11(+0.49%) |
Dec 21, 2021 | 22.20 | 23.45 | 22.20 | 22.57 | 15,930 | +0.38(+1.71%) |
Dec 20, 2021 | 22.46 | 23.01 | 21.98 | 22.19 | 13,980 | -0.55(-2.42%) |
Dec 17, 2021 | 22.19 | 23.64 | 22.00 | 22.74 | 28,967 | +0.68(+3.08%) |
Dec 16, 2021 | 22.68 | 22.84 | 21.32 | 22.06 | 13,719 | -0.48(-2.13%) |
Dec 15, 2021 | 23.00 | 23.44 | 22.40 | 22.54 | 7,697 | -0.64(-2.76%) |
Dec 14, 2021 | 22.71 | 23.45 | 22.67 | 23.18 | 11,879 | +0.33(+1.44%) |
Dec 13, 2021 | 23.36 | 23.82 | 22.28 | 22.85 | 25,262 | -0.31(-1.34%) |
Dec 10, 2021 | 24.19 | 24.20 | 22.73 | 23.16 | 25,560 | -0.79(-3.32%) |
Dec 09, 2021 | 24.32 | 24.40 | 23.60 | 23.95 | 8,891 | -0.25(-1.01%) |
Dec 08, 2021 | 24.50 | 24.80 | 23.92 | 24.20 | 7,848 | +0.18(+0.75%) |
Dec 07, 2021 | 23.82 | 24.60 | 23.45 | 24.02 | 10,678 | +0.52(+2.23%) |
Dec 06, 2021 | 23.22 | 24.73 | 22.66 | 23.50 | 27,853 | +0.27(+1.14%) |
Dec 03, 2021 | 24.75 | 24.75 | 22.58 | 23.23 | 23,390 | -0.11(-0.47%) |
Dec 02, 2021 | 23.81 | 24.62 | 22.73 | 23.34 | 14,037 | -0.23(-0.98%) |
Dec 01, 2021 | 24.51 | 24.93 | 23.57 | 23.57 | 17,339 | -1.06(-4.30%) |
Nov 30, 2021 | 23.74 | 24.63 | 23.00 | 24.63 | 27,208 | +1.00(+4.23%) |
Nov 29, 2021 | 23.53 | 24.25 | 23.27 | 23.63 | 12,863 | +0.14(+0.60%) |
Nov 26, 2021 | 23.30 | 24.00 | 23.29 | 23.49 | 2,932 | -0.09(-0.38%) |
Nov 24, 2021 | 24.70 | 24.99 | 23.51 | 23.58 | 13,711 | -1.07(-4.34%) |
Nov 23, 2021 | 25.00 | 25.00 | 24.45 | 24.65 | 8,592 | -0.37(-1.48%) |
Nov 22, 2021 | 25.90 | 26.12 | 24.35 | 25.02 | 21,031 | -0.58(-2.27%) |
Nov 19, 2021 | 25.63 | 25.90 | 24.28 | 25.60 | 15,994 | -0.32(-1.23%) |
Nov 18, 2021 | 27.32 | 25.91 | 25.60 | 25.92 | 18,590 | -1.53(-5.57%) |
Nov 17, 2021 | 27.72 | 27.72 | 27.20 | 27.45 | 13,729 | -0.01(-0.04%) |
Nov 16, 2021 | 26.25 | 27.84 | 22.49 | 27.46 | 93,756 | -0.47(-1.68%) |
Nov 15, 2021 | 26.57 | 27.95 | 26.47 | 27.93 | 30,767 | +1.36(+5.12%) |
Nov 12, 2021 | 25.84 | 27.14 | 25.48 | 26.57 | 20,864 | +0.79(+3.06%) |
Nov 11, 2021 | 26.28 | 26.62 | 25.65 | 25.78 | 7,717 | -0.35(-1.34%) |
Nov 10, 2021 | 25.31 | 26.13 | 29,496 | +0.78(+3.08%) | ||
Nov 09, 2021 | 25.31 | 25.60 | 25.20 | 25.35 | 16,676 | -0.01(-0.04%) |
Nov 08, 2021 | 24.64 | 25.52 | 24.64 | 25.36 | 8,473 | +0.78(+3.17%) |
Nov 05, 2021 | 23.47 | 24.64 | 23.28 | 24.58 | 10,750 | +1.22(+5.22%) |
Nov 04, 2021 | 24.10 | 24.51 | 22.50 | 23.36 | 24,863 | -0.66(-2.75%) |
Nov 03, 2021 | 24.60 | 25.21 | 23.32 | 24.02 | 22,970 | -0.43(-1.76%) |
Nov 02, 2021 | 24.72 | 24.99 | 24.45 | 24.45 | 3,961 | -0.28(-1.13%) |
Nov 01, 2021 | 24.10 | 24.97 | 24.14 | 24.73 | 59,878 | +0.59(+2.44%) |
Oct 29, 2021 | 25.31 | 25.35 | 24.04 | 24.14 | 14,797 | -1.20(-4.72%) |
Oct 28, 2021 | 25.35 | 25.47 | 24.95 | 25.34 | 53,044 | +0.07(+0.26%) |
Oct 27, 2021 | 25.25 | 25.52 | 24.82 | 25.27 | 70,506 | +0.06(+0.24%) |
Oct 26, 2021 | 27.07 | 25.21 | 90,152 | -1.92(-7.08%) | ||
Oct 25, 2021 | 27.19 | 27.24 | 26.86 | 27.13 | 11,353 | -0.04(-0.15%) |
Oct 22, 2021 | 27.04 | 27.26 | 26.75 | 27.17 | 6,638 | -0.00(-0.02%) |
Oct 21, 2021 | 27.40 | 27.40 | 26.89 | 27.18 | 7,954 | -0.14(-0.53%) |
Oct 20, 2021 | 27.50 | 27.58 | 27.16 | 27.32 | 4,934 | -0.01(-0.04%) |
Oct 19, 2021 | 27.69 | 27.70 | 27.15 | 27.33 | 4,680 | -0.44(-1.58%) |
Oct 18, 2021 | 27.60 | 27.77 | 27.50 | 27.77 | 2,945 | +0.16(+0.58%) |
Oct 15, 2021 | 27.82 | 27.82 | 27.54 | 27.61 | 1,535 | +0.09(+0.33%) |
Oct 14, 2021 | 28.24 | 28.24 | 27.34 | 27.52 | 12,406 | -0.65(-2.31%) |
Oct 13, 2021 | 27.40 | 28.34 | 27.21 | 28.17 | 6,560 | +0.97(+3.57%) |
Oct 12, 2021 | 27.00 | 27.80 | 27.00 | 27.20 | 8,453 | +0.19(+0.70%) |
Oct 11, 2021 | 27.00 | 27.49 | 27.00 | 27.01 | 5,156 | -0.19(-0.70%) |
Oct 08, 2021 | 27.24 | 27.35 | 27.05 | 27.20 | 4,623 | +0.13(+0.48%) |
Oct 07, 2021 | 26.54 | 27.34 | 26.47 | 27.07 | 6,774 | +0.62(+2.34%) |
Oct 06, 2021 | 27.56 | 27.56 | 26.12 | 26.45 | 29,195 | -1.55(-5.54%) |
Oct 05, 2021 | 27.94 | 28.30 | 27.94 | 28.00 | 16,989 | +0.09(+0.32%) |
Oct 04, 2021 | 28.10 | 28.66 | 27.90 | 27.91 | 21,344 | -0.35(-1.24%) |