Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.75 | 24.95 | 24.75 | 24.79 | 645,978 | +0.00(+0.00%) |
Dec 30, 2021 | 24.92 | 24.96 | 24.78 | 24.79 | 754,176 | -0.09(-0.38%) |
Dec 29, 2021 | 24.79 | 24.90 | 24.74 | 24.89 | 1,148,408 | +0.12(+0.50%) |
Dec 28, 2021 | 24.76 | 24.87 | 24.73 | 24.76 | 1,294,861 | +0.10(+0.42%) |
Dec 27, 2021 | 24.59 | 24.69 | 24.50 | 24.66 | 3,122,420 | +0.25(+1.04%) |
Dec 23, 2021 | 24.33 | 24.46 | 24.32 | 24.40 | 592,284 | +0.27(+1.13%) |
Dec 22, 2021 | 23.89 | 24.17 | 23.85 | 24.13 | 728,645 | +0.28(+1.19%) |
Dec 21, 2021 | 23.70 | 23.86 | 23.69 | 23.85 | 1,314,010 | +0.31(+1.32%) |
Dec 20, 2021 | 23.37 | 23.54 | 23.29 | 23.54 | 1,543,707 | +0.16(+0.69%) |
Dec 17, 2021 | 23.49 | 23.54 | 23.34 | 23.38 | 1,932,281 | -0.31(-1.31%) |
Dec 16, 2021 | 23.83 | 23.88 | 23.60 | 23.69 | 1,442,632 | +0.08(+0.36%) |
Dec 15, 2021 | 23.44 | 23.62 | 23.25 | 23.60 | 1,628,753 | +0.04(+0.16%) |
Dec 14, 2021 | 23.51 | 23.68 | 23.46 | 23.56 | 1,274,892 | +0.12(+0.52%) |
Dec 13, 2021 | 23.59 | 23.62 | 23.37 | 23.44 | 566,777 | -0.18(-0.78%) |
Dec 10, 2021 | 23.59 | 23.64 | 23.51 | 23.63 | 536,127 | +0.06(+0.24%) |
Dec 09, 2021 | 23.82 | 23.82 | 23.56 | 23.57 | 667,748 | -0.47(-1.97%) |
Dec 08, 2021 | 24.08 | 24.09 | 23.98 | 24.04 | 671,214 | +0.05(+0.19%) |
Dec 07, 2021 | 23.89 | 24.03 | 23.89 | 24.00 | 672,134 | +0.15(+0.62%) |
Dec 06, 2021 | 23.63 | 23.89 | 23.57 | 23.85 | 1,002,662 | +0.53(+2.27%) |
Dec 03, 2021 | 23.53 | 23.53 | 23.19 | 23.32 | 1,611,015 | -0.22(-0.95%) |
Dec 02, 2021 | 23.40 | 23.63 | 23.40 | 23.54 | 1,518,625 | +0.13(+0.55%) |
Dec 01, 2021 | 23.88 | 23.96 | 23.40 | 23.41 | 3,102,194 | -0.13(-0.55%) |
Nov 30, 2021 | 23.78 | 23.89 | 23.33 | 23.54 | 2,363,469 | -0.25(-1.05%) |
Nov 29, 2021 | 23.96 | 23.98 | 23.64 | 23.79 | 1,082,274 | +0.12(+0.51%) |
Nov 26, 2021 | 23.87 | 23.91 | 23.56 | 23.67 | 1,091,335 | -0.87(-3.55%) |
Nov 24, 2021 | 24.43 | 24.55 | 24.41 | 24.54 | 1,018,145 | -0.19(-0.79%) |
Nov 23, 2021 | 24.66 | 24.76 | 24.62 | 24.74 | 870,660 | +0.14(+0.57%) |
Nov 22, 2021 | 24.50 | 24.78 | 24.47 | 24.60 | 855,727 | +0.03(+0.11%) |
Nov 19, 2021 | 24.73 | 24.73 | 24.54 | 24.57 | 1,731,815 | -0.61(-2.43%) |
Nov 18, 2021 | 25.16 | 25.22 | 25.17 | 25.18 | 1,146,560 | -0.20(-0.80%) |
Nov 17, 2021 | 25.43 | 25.45 | 25.35 | 25.39 | 504,802 | -0.06(-0.25%) |
Nov 16, 2021 | 25.68 | 25.70 | 25.44 | 25.45 | 458,356 | -0.25(-0.97%) |
Nov 15, 2021 | 25.86 | 25.88 | 25.69 | 25.70 | 450,427 | -0.13(-0.50%) |
Nov 12, 2021 | 25.80 | 25.87 | 25.79 | 25.83 | 544,211 | -0.07(-0.29%) |
Nov 11, 2021 | 25.96 | 26.01 | 25.90 | 25.91 | 667,763 | -0.13(-0.50%) |
Nov 10, 2021 | 26.27 | 26.00 | 26.04 | 1,528,008 | -0.07(-0.28%) | |
Nov 09, 2021 | 26.25 | 26.29 | 26.08 | 26.11 | 3,684,780 | -0.08(-0.32%) |
Nov 08, 2021 | 26.20 | 26.24 | 26.14 | 26.20 | 930,100 | -0.07(-0.28%) |
Nov 05, 2021 | 26.27 | 26.32 | 26.15 | 26.27 | 599,740 | +0.23(+0.89%) |
Nov 04, 2021 | 26.11 | 26.11 | 25.91 | 26.04 | 873,289 | -0.30(-1.13%) |
Nov 03, 2021 | 26.06 | 26.36 | 26.02 | 26.33 | 790,213 | -0.06(-0.21%) |
Nov 02, 2021 | 26.46 | 26.47 | 26.35 | 26.39 | 1,356,784 | -0.30(-1.11%) |
Nov 01, 2021 | 26.50 | 26.69 | 26.52 | 26.69 | 904,059 | +0.46(+1.77%) |
Oct 29, 2021 | 26.27 | 26.32 | 26.10 | 26.22 | 990,513 | -0.12(-0.46%) |
Oct 28, 2021 | 26.15 | 26.36 | 26.11 | 26.34 | 589,508 | +0.48(+1.87%) |
Oct 27, 2021 | 25.96 | 26.02 | 25.86 | 25.86 | 812,688 | -0.14(-0.54%) |
Oct 26, 2021 | 26.04 | 26.00 | 670,960 | +0.18(+0.68%) | ||
Oct 25, 2021 | 25.81 | 25.85 | 25.74 | 25.82 | 770,057 | -0.07(-0.29%) |
Oct 22, 2021 | 25.92 | 26.02 | 25.78 | 25.90 | 868,362 | -0.07(-0.25%) |
Oct 21, 2021 | 26.01 | 26.04 | 25.90 | 25.96 | 578,143 | -0.25(-0.96%) |
Oct 20, 2021 | 26.03 | 26.26 | 26.03 | 26.21 | 722,225 | +0.19(+0.75%) |
Oct 19, 2021 | 25.96 | 26.06 | 25.96 | 26.02 | 728,904 | +0.24(+0.94%) |
Oct 18, 2021 | 25.69 | 25.81 | 25.62 | 25.78 | 684,512 | -0.17(-0.64%) |
Oct 15, 2021 | 25.92 | 25.98 | 25.84 | 25.94 | 4,121,936 | +0.12(+0.47%) |
Oct 14, 2021 | 26.05 | 26.05 | 25.75 | 25.82 | 5,309,487 | +0.10(+0.40%) |
Oct 13, 2021 | 25.65 | 25.75 | 25.54 | 25.72 | 636,833 | +0.04(+0.14%) |
Oct 12, 2021 | 25.67 | 25.75 | 25.58 | 25.68 | 790,663 | +0.22(+0.87%) |
Oct 11, 2021 | 25.66 | 25.70 | 25.45 | 25.46 | 583,191 | -0.33(-1.29%) |
Oct 08, 2021 | 25.79 | 25.88 | 25.76 | 25.80 | 790,183 | +0.11(+0.43%) |
Oct 07, 2021 | 25.63 | 25.80 | 25.63 | 25.68 | 717,512 | +0.36(+1.43%) |
Oct 06, 2021 | 25.12 | 25.34 | 25.04 | 25.32 | 946,690 | -0.19(-0.73%) |
Oct 05, 2021 | 25.30 | 25.62 | 25.26 | 25.51 | 561,781 | +0.29(+1.14%) |
Oct 04, 2021 | 25.30 | 25.45 | 25.14 | 25.22 | 751,357 | +0.01(+0.04%) |