Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.04 | 25.11 | 24.94 | 25.02 | 834,869 | -0.02(-0.07%) |
Dec 30, 2021 | 25.13 | 25.23 | 25.01 | 25.04 | 2,406,921 | -0.04(-0.17%) |
Dec 29, 2021 | 25.12 | 25.19 | 25.01 | 25.08 | 2,732,399 | +0.06(+0.23%) |
Dec 28, 2021 | 24.80 | 25.16 | 24.80 | 25.02 | 2,528,607 | +0.07(+0.27%) |
Dec 27, 2021 | 24.84 | 24.99 | 24.69 | 24.95 | 1,587,234 | +0.17(+0.67%) |
Dec 23, 2021 | 24.80 | 24.97 | 24.77 | 24.79 | 2,133,674 | +0.22(+0.91%) |
Dec 22, 2021 | 24.46 | 24.60 | 24.41 | 24.56 | 2,324,712 | +0.20(+0.82%) |
Dec 21, 2021 | 24.36 | 24.47 | 24.34 | 24.36 | 2,305,452 | +0.06(+0.24%) |
Dec 20, 2021 | 24.36 | 24.39 | 24.12 | 24.31 | 3,156,685 | -0.01(-0.03%) |
Dec 17, 2021 | 24.61 | 24.61 | 24.29 | 24.31 | 3,138,720 | -0.31(-1.25%) |
Dec 16, 2021 | 24.70 | 24.81 | 24.55 | 24.62 | 3,692,221 | +0.74(+3.09%) |
Dec 15, 2021 | 24.03 | 24.03 | 23.68 | 23.88 | 2,266,909 | +0.04(+0.17%) |
Dec 14, 2021 | 23.75 | 24.02 | 23.75 | 23.84 | 2,428,531 | +0.27(+1.13%) |
Dec 13, 2021 | 23.85 | 23.87 | 23.55 | 23.58 | 2,410,714 | -0.56(-2.34%) |
Dec 10, 2021 | 24.14 | 24.17 | 24.00 | 24.14 | 1,325,670 | +0.01(+0.03%) |
Dec 09, 2021 | 24.06 | 24.17 | 23.96 | 24.13 | 1,657,107 | +0.02(+0.10%) |
Dec 08, 2021 | 24.16 | 24.28 | 24.07 | 24.11 | 1,618,998 | -0.22(-0.89%) |
Dec 07, 2021 | 24.21 | 24.39 | 24.17 | 24.32 | 2,482,685 | +0.40(+1.66%) |
Dec 06, 2021 | 23.94 | 24.06 | 23.87 | 23.92 | 2,784,467 | +0.34(+1.44%) |
Dec 03, 2021 | 23.79 | 23.86 | 23.43 | 23.58 | 4,119,031 | -0.20(-0.84%) |
Dec 02, 2021 | 23.60 | 23.92 | 23.58 | 23.78 | 3,241,796 | +0.67(+2.91%) |
Dec 01, 2021 | 23.54 | 23.68 | 23.10 | 23.11 | 3,181,623 | +0.14(+0.61%) |
Nov 30, 2021 | 23.09 | 23.13 | 22.86 | 22.97 | 3,387,108 | -0.13(-0.57%) |
Nov 29, 2021 | 23.29 | 23.34 | 22.92 | 23.10 | 2,629,048 | +0.06(+0.25%) |
Nov 26, 2021 | 23.21 | 23.24 | 22.83 | 23.05 | 2,760,101 | -1.53(-6.21%) |
Nov 24, 2021 | 24.46 | 24.61 | 24.45 | 24.57 | 1,424,514 | -0.01(-0.03%) |
Nov 23, 2021 | 24.61 | 24.73 | 24.49 | 24.58 | 2,310,639 | +0.43(+1.79%) |
Nov 22, 2021 | 24.14 | 24.33 | 24.12 | 24.15 | 2,172,958 | +0.00(+0.00%) |
Nov 19, 2021 | 24.04 | 24.19 | 23.88 | 24.15 | 2,054,769 | -0.37(-1.49%) |
Nov 18, 2021 | 24.55 | 24.52 | 24.48 | 24.51 | 1,744,939 | -0.01(-0.03%) |
Nov 17, 2021 | 24.71 | 24.73 | 24.48 | 24.52 | 1,780,267 | +0.05(+0.20%) |
Nov 16, 2021 | 24.49 | 24.61 | 24.41 | 24.47 | 2,345,375 | +0.17(+0.72%) |
Nov 15, 2021 | 24.26 | 24.36 | 24.22 | 24.30 | 2,643,406 | +0.23(+0.97%) |
Nov 12, 2021 | 24.01 | 24.12 | 23.98 | 24.07 | 1,937,102 | +0.01(+0.03%) |
Nov 11, 2021 | 24.07 | 24.14 | 24.01 | 24.06 | 1,417,622 | +0.07(+0.31%) |
Nov 10, 2021 | 24.15 | 23.98 | 1,647,428 | -0.11(-0.45%) | ||
Nov 09, 2021 | 24.17 | 24.22 | 24.02 | 24.09 | 1,654,424 | -0.18(-0.75%) |
Nov 08, 2021 | 24.45 | 24.58 | 24.26 | 24.27 | 2,080,697 | -0.06(-0.24%) |
Nov 05, 2021 | 24.54 | 24.63 | 24.29 | 24.33 | 2,301,636 | +0.06(+0.24%) |
Nov 04, 2021 | 24.48 | 24.50 | 24.08 | 24.27 | 3,150,231 | -0.87(-3.47%) |
Nov 03, 2021 | 24.94 | 25.27 | 24.94 | 25.14 | 1,825,697 | +0.08(+0.33%) |
Nov 02, 2021 | 24.87 | 25.09 | 24.76 | 25.06 | 2,097,808 | -0.30(-1.18%) |
Nov 01, 2021 | 25.23 | 25.37 | 25.28 | 25.36 | 1,902,660 | +0.41(+1.63%) |
Oct 29, 2021 | 25.18 | 25.23 | 24.88 | 24.95 | 2,307,647 | -0.28(-1.12%) |
Oct 28, 2021 | 25.20 | 25.34 | 25.12 | 25.24 | 1,662,555 | -0.01(-0.03%) |
Oct 27, 2021 | 25.33 | 25.53 | 25.18 | 25.24 | 1,768,318 | -0.25(-0.98%) |
Oct 26, 2021 | 25.43 | 25.49 | 3,273,509 | +0.18(+0.72%) | ||
Oct 25, 2021 | 25.13 | 25.34 | 25.08 | 25.31 | 2,403,712 | +0.40(+1.60%) |
Oct 22, 2021 | 24.85 | 25.01 | 24.77 | 24.91 | 2,068,078 | +0.02(+0.07%) |
Oct 21, 2021 | 24.90 | 24.97 | 24.80 | 24.90 | 2,192,501 | +0.05(+0.20%) |
Oct 20, 2021 | 24.56 | 24.91 | 24.54 | 24.85 | 1,668,038 | +0.07(+0.27%) |
Oct 19, 2021 | 24.76 | 24.80 | 24.69 | 24.78 | 1,461,058 | +0.17(+0.67%) |
Oct 18, 2021 | 24.63 | 24.72 | 24.57 | 24.61 | 1,863,693 | -0.26(-1.03%) |
Oct 15, 2021 | 24.78 | 24.95 | 24.55 | 24.87 | 3,145,666 | +0.65(+2.67%) |
Oct 14, 2021 | 24.34 | 24.40 | 24.12 | 24.22 | 1,798,655 | +0.14(+0.59%) |
Oct 13, 2021 | 24.06 | 24.17 | 23.84 | 24.08 | 2,997,997 | -0.01(-0.03%) |
Oct 12, 2021 | 24.05 | 24.19 | 23.97 | 24.09 | 3,243,557 | +0.19(+0.80%) |
Oct 11, 2021 | 24.20 | 24.38 | 23.89 | 23.90 | 5,656,341 | +0.27(+1.16%) |
Oct 08, 2021 | 23.58 | 23.75 | 23.54 | 23.63 | 2,499,475 | +0.24(+1.03%) |
Oct 07, 2021 | 23.53 | 23.62 | 23.36 | 23.39 | 4,083,443 | +0.39(+1.70%) |
Oct 06, 2021 | 22.95 | 23.06 | 22.75 | 23.00 | 5,197,342 | +0.69(+3.09%) |
Oct 05, 2021 | 22.04 | 22.37 | 21.94 | 22.31 | 3,390,400 | +0.65(+2.99%) |
Oct 04, 2021 | 21.82 | 22.02 | 21.62 | 21.66 | 2,562,335 | -0.23(-1.06%) |