Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.44 | 25.44 | 25.23 | 25.23 | 4,646 | +0.13(+0.54%) |
Dec 30, 2021 | 24.84 | 25.15 | 24.73 | 25.10 | 11,486 | +0.04(+0.16%) |
Dec 29, 2021 | 25.03 | 25.06 | 25.01 | 25.06 | 1,071 | +0.11(+0.43%) |
Dec 28, 2021 | 24.91 | 24.97 | 24.91 | 24.95 | 1,605 | -0.09(-0.37%) |
Dec 27, 2021 | 25.40 | 25.40 | 25.04 | 25.04 | 2,575 | +0.00(+0.02%) |
Dec 23, 2021 | 24.99 | 25.04 | 24.99 | 25.04 | 2,061 | +0.27(+1.09%) |
Dec 22, 2021 | 24.35 | 24.80 | 24.35 | 24.77 | 3,715 | +0.51(+2.08%) |
Dec 21, 2021 | 23.98 | 24.37 | 23.98 | 24.26 | 2,157 | +0.31(+1.27%) |
Dec 20, 2021 | 24.17 | 24.17 | 23.92 | 23.96 | 3,188 | -0.41(-1.67%) |
Dec 17, 2021 | 24.44 | 24.44 | 24.36 | 24.37 | 5,273 | -0.07(-0.30%) |
Dec 16, 2021 | 24.33 | 24.44 | 24.33 | 24.44 | 613 | +0.13(+0.53%) |
Dec 15, 2021 | 24.33 | 24.35 | 24.27 | 24.31 | 2,477 | +0.12(+0.48%) |
Dec 14, 2021 | 24.15 | 24.33 | 24.06 | 24.19 | 2,976 | +0.03(+0.13%) |
Dec 13, 2021 | 24.21 | 24.23 | 24.16 | 24.16 | 1,518 | -0.12(-0.49%) |
Dec 10, 2021 | 23.94 | 24.34 | 23.94 | 24.28 | 8,322 | -0.01(-0.03%) |
Dec 09, 2021 | 24.28 | 24.29 | 24.27 | 24.29 | 2,021 | +0.14(+0.57%) |
Dec 08, 2021 | 24.08 | 24.16 | 24.03 | 24.15 | 3,742 | -0.16(-0.67%) |
Dec 07, 2021 | 24.25 | 24.34 | 24.04 | 24.31 | 6,066 | +0.04(+0.18%) |
Dec 06, 2021 | 23.74 | 24.30 | 23.74 | 24.27 | 3,560 | +0.80(+3.42%) |
Dec 03, 2021 | 23.57 | 23.67 | 23.16 | 23.47 | 8,218 | -0.29(-1.24%) |
Dec 02, 2021 | 23.76 | 23.76 | 23.76 | 23.76 | 188 | +0.22(+0.93%) |
Dec 01, 2021 | 23.71 | 23.98 | 23.55 | 23.55 | 7,442 | -0.12(-0.50%) |
Nov 30, 2021 | 23.50 | 23.81 | 23.35 | 23.66 | 20,105 | +0.34(+1.46%) |
Nov 29, 2021 | 23.28 | 23.46 | 23.25 | 23.32 | 3,230 | +0.15(+0.65%) |
Nov 26, 2021 | 23.39 | 23.65 | 23.02 | 23.17 | 9,975 | -0.19(-0.80%) |
Nov 24, 2021 | 23.16 | 23.36 | 23.15 | 23.36 | 2,028 | -0.03(-0.13%) |
Nov 23, 2021 | 23.09 | 23.49 | 23.09 | 23.39 | 14,048 | +0.58(+2.54%) |
Nov 22, 2021 | 23.39 | 23.39 | 22.81 | 22.81 | 13,520 | -0.54(-2.32%) |
Nov 19, 2021 | 23.45 | 23.45 | 23.35 | 23.35 | 1,336 | +0.02(+0.07%) |
Nov 18, 2021 | 23.34 | 23.34 | 23.34 | 23.34 | 193 | -0.07(-0.29%) |
Nov 17, 2021 | 23.16 | 23.44 | 23.15 | 23.40 | 9,262 | -0.02(-0.10%) |
Nov 16, 2021 | 23.63 | 23.63 | 23.32 | 23.43 | 4,200 | -0.25(-1.07%) |
Nov 15, 2021 | 23.99 | 24.08 | 23.54 | 23.68 | 2,794 | -0.40(-1.66%) |
Nov 12, 2021 | 24.01 | 24.08 | 23.98 | 24.08 | 3,041 | +0.15(+0.64%) |
Nov 11, 2021 | 23.62 | 24.01 | 23.62 | 23.93 | 4,803 | +0.54(+2.33%) |
Nov 10, 2021 | 23.45 | 23.38 | 10,789 | -0.12(-0.50%) | ||
Nov 09, 2021 | 24.03 | 24.03 | 23.42 | 23.50 | 7,703 | +0.09(+0.37%) |
Nov 08, 2021 | 23.37 | 23.75 | 23.26 | 23.41 | 14,378 | -0.22(-0.93%) |
Nov 05, 2021 | 23.69 | 23.69 | 23.61 | 23.63 | 670 | +0.02(+0.08%) |
Nov 04, 2021 | 23.56 | 23.62 | 23.56 | 23.62 | 1,027 | -0.08(-0.35%) |
Nov 03, 2021 | 23.69 | 23.76 | 23.24 | 23.70 | 4,666 | -0.19(-0.79%) |
Nov 02, 2021 | 23.94 | 23.94 | 23.89 | 23.89 | 602 | -0.01(-0.05%) |
Nov 01, 2021 | 24.09 | 24.12 | 23.88 | 23.90 | 7,643 | +0.32(+1.36%) |
Oct 29, 2021 | 23.75 | 23.75 | 23.57 | 23.58 | 741 | -0.01(-0.05%) |
Oct 28, 2021 | 23.58 | 23.73 | 23.58 | 23.59 | 2,973 | +0.20(+0.88%) |
Oct 27, 2021 | 23.26 | 23.57 | 23.26 | 23.38 | 10,848 | +0.23(+0.99%) |
Oct 26, 2021 | 23.48 | 23.12 | 23.16 | 11,832 | -0.25(-1.07%) | |
Oct 25, 2021 | 23.31 | 23.55 | 23.14 | 23.41 | 14,531 | +0.01(+0.06%) |
Oct 22, 2021 | 23.55 | 23.55 | 23.23 | 23.39 | 3,979 | +0.05(+0.19%) |
Oct 21, 2021 | 23.62 | 23.62 | 22.94 | 23.35 | 19,724 | -0.35(-1.49%) |
Oct 20, 2021 | 23.67 | 23.75 | 23.67 | 23.70 | 3,097 | -0.05(-0.23%) |
Oct 19, 2021 | 23.75 | 23.78 | 23.75 | 23.75 | 4,132 | +0.16(+0.69%) |
Oct 18, 2021 | 23.43 | 23.75 | 23.43 | 23.59 | 36,087 | +0.24(+1.01%) |
Oct 15, 2021 | 23.48 | 23.48 | 23.06 | 23.36 | 8,424 | -0.08(-0.35%) |
Oct 14, 2021 | 23.16 | 23.48 | 23.16 | 23.44 | 12,643 | +0.60(+2.62%) |
Oct 13, 2021 | 22.71 | 22.92 | 22.71 | 22.84 | 13,592 | +0.32(+1.44%) |
Oct 12, 2021 | 22.71 | 22.72 | 22.51 | 22.51 | 8,096 | -0.18(-0.79%) |
Oct 11, 2021 | 22.87 | 23.24 | 22.54 | 22.69 | 40,682 | -0.48(-2.05%) |
Oct 08, 2021 | 23.31 | 23.39 | 23.16 | 23.17 | 2,372 | -0.05(-0.21%) |
Oct 07, 2021 | 23.03 | 23.30 | 23.03 | 23.22 | 1,637 | +0.20(+0.87%) |
Oct 06, 2021 | 23.03 | 23.09 | 22.99 | 23.02 | 3,173 | -0.01(-0.05%) |
Oct 05, 2021 | 23.03 | 23.03 | 23.03 | 23.03 | 284 | +0.33(+1.45%) |
Oct 04, 2021 | 23.04 | 23.04 | 22.35 | 22.70 | 8,463 | -0.27(-1.20%) |