Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.61 | 23.80 | 23.56 | 23.56 | 53,486 | -0.21(-0.88%) |
Dec 30, 2021 | 23.03 | 23.89 | 23.03 | 23.77 | 188,700 | +0.90(+3.92%) |
Dec 29, 2021 | 23.23 | 23.23 | 22.85 | 22.87 | 147,879 | -0.50(-2.15%) |
Dec 28, 2021 | 23.54 | 23.54 | 23.27 | 23.38 | 51,677 | -0.23(-0.97%) |
Dec 27, 2021 | 23.49 | 23.84 | 23.49 | 23.60 | 181,730 | +0.07(+0.30%) |
Dec 23, 2021 | 23.47 | 23.59 | 23.28 | 23.53 | 1,081,147 | -0.07(-0.29%) |
Dec 22, 2021 | 23.51 | 23.70 | 23.46 | 23.60 | 49,642 | -0.09(-0.38%) |
Dec 21, 2021 | 23.07 | 23.69 | 23.07 | 23.69 | 196,297 | +0.92(+4.06%) |
Dec 20, 2021 | 22.95 | 22.95 | 22.64 | 22.77 | 79,832 | -0.71(-3.01%) |
Dec 17, 2021 | 23.21 | 23.65 | 22.96 | 23.47 | 132,990 | -0.15(-0.63%) |
Dec 16, 2021 | 24.10 | 24.16 | 23.47 | 23.62 | 57,473 | -0.15(-0.63%) |
Dec 15, 2021 | 23.81 | 23.82 | 23.27 | 23.77 | 39,803 | -0.16(-0.66%) |
Dec 14, 2021 | 23.97 | 24.14 | 23.84 | 23.93 | 38,663 | -0.43(-1.76%) |
Dec 13, 2021 | 24.64 | 24.64 | 24.04 | 24.36 | 88,242 | -0.39(-1.57%) |
Dec 10, 2021 | 25.06 | 25.15 | 24.67 | 24.75 | 23,943 | -0.31(-1.23%) |
Dec 09, 2021 | 25.21 | 25.47 | 24.97 | 25.06 | 95,995 | -0.20(-0.79%) |
Dec 08, 2021 | 25.08 | 25.39 | 24.91 | 25.25 | 17,034 | +0.17(+0.66%) |
Dec 07, 2021 | 25.06 | 25.26 | 25.02 | 25.09 | 30,505 | +0.65(+2.66%) |
Dec 06, 2021 | 24.08 | 24.44 | 23.70 | 24.44 | 72,654 | +0.13(+0.53%) |
Dec 03, 2021 | 24.83 | 24.83 | 24.09 | 24.31 | 146,843 | -0.57(-2.28%) |
Dec 02, 2021 | 25.04 | 25.20 | 24.72 | 24.88 | 38,760 | -0.08(-0.32%) |
Dec 01, 2021 | 25.65 | 25.75 | 24.90 | 24.96 | 37,809 | -0.33(-1.30%) |
Nov 30, 2021 | 25.54 | 25.68 | 25.54 | 25.28 | 153,584 | -0.31(-1.20%) |
Nov 29, 2021 | 25.76 | 25.76 | 25.43 | 25.59 | 26,964 | -0.12(-0.46%) |
Nov 26, 2021 | 25.83 | 25.83 | 25.44 | 25.71 | 25,224 | -0.75(-2.83%) |
Nov 24, 2021 | 26.23 | 26.49 | 26.17 | 26.46 | 23,444 | +0.13(+0.51%) |
Nov 23, 2021 | 26.53 | 26.66 | 26.21 | 26.33 | 30,919 | -0.41(-1.53%) |
Nov 22, 2021 | 27.42 | 27.43 | 26.61 | 26.74 | 101,782 | -0.90(-3.27%) |
Nov 19, 2021 | 27.94 | 28.00 | 27.62 | 27.64 | 21,783 | -0.28(-0.99%) |
Nov 18, 2021 | 28.19 | 27.94 | 27.92 | 27.92 | 13,640 | -0.60(-2.11%) |
Nov 17, 2021 | 29.14 | 29.14 | 28.44 | 28.52 | 22,476 | -0.66(-2.28%) |
Nov 16, 2021 | 29.38 | 29.38 | 29.06 | 29.18 | 8,385 | +0.21(+0.74%) |
Nov 15, 2021 | 29.12 | 29.13 | 28.92 | 28.97 | 25,212 | -0.15(-0.51%) |
Nov 12, 2021 | 28.98 | 29.15 | 28.94 | 29.12 | 20,140 | +0.16(+0.57%) |
Nov 11, 2021 | 28.74 | 28.99 | 28.74 | 28.95 | 7,936 | +1.02(+3.66%) |
Nov 10, 2021 | 28.16 | 27.93 | 24,722 | -0.10(-0.35%) | ||
Nov 09, 2021 | 28.14 | 28.14 | 27.86 | 28.03 | 16,987 | +0.13(+0.47%) |
Nov 08, 2021 | 27.94 | 27.94 | 27.81 | 27.90 | 14,374 | +0.21(+0.75%) |
Nov 05, 2021 | 27.86 | 27.86 | 27.59 | 27.69 | 18,697 | +0.07(+0.25%) |
Nov 04, 2021 | 28.10 | 28.10 | 27.56 | 27.62 | 25,607 | -0.36(-1.30%) |
Nov 03, 2021 | 27.80 | 27.98 | 27.62 | 27.98 | 33,250 | +0.17(+0.63%) |
Nov 02, 2021 | 27.92 | 27.92 | 27.63 | 27.81 | 43,550 | -0.49(-1.72%) |
Nov 01, 2021 | 27.64 | 28.30 | 27.51 | 28.30 | 20,648 | +0.79(+2.86%) |
Oct 29, 2021 | 27.60 | 27.61 | 27.45 | 27.51 | 13,713 | -0.55(-1.95%) |
Oct 28, 2021 | 27.86 | 28.11 | 27.77 | 28.06 | 73,968 | -0.04(-0.14%) |
Oct 27, 2021 | 28.17 | 28.39 | 28.02 | 28.10 | 45,764 | -0.16(-0.57%) |
Oct 26, 2021 | 28.57 | 28.26 | 1,008,974 | -0.39(-1.37%) | ||
Oct 25, 2021 | 28.67 | 28.68 | 28.41 | 28.65 | 6,839 | -0.03(-0.09%) |
Oct 22, 2021 | 29.00 | 29.00 | 28.60 | 28.68 | 14,516 | -0.29(-1.02%) |
Oct 21, 2021 | 29.00 | 29.10 | 28.96 | 28.97 | 4,825 | -0.22(-0.76%) |
Oct 20, 2021 | 29.30 | 29.34 | 29.10 | 29.19 | 12,336 | +0.19(+0.67%) |
Oct 19, 2021 | 28.63 | 29.04 | 28.63 | 29.00 | 13,763 | +0.76(+2.70%) |
Oct 18, 2021 | 28.04 | 28.30 | 28.04 | 28.24 | 14,076 | +0.11(+0.40%) |
Oct 15, 2021 | 27.80 | 28.18 | 27.79 | 28.12 | 22,161 | +0.49(+1.78%) |
Oct 14, 2021 | 27.75 | 27.75 | 27.49 | 27.63 | 16,180 | +0.18(+0.64%) |
Oct 13, 2021 | 27.18 | 27.48 | 27.18 | 27.46 | 5,062 | +0.68(+2.56%) |
Oct 12, 2021 | 26.96 | 26.96 | 26.77 | 26.77 | 6,785 | -0.28(-1.05%) |
Oct 11, 2021 | 27.49 | 27.49 | 27.05 | 27.05 | 5,911 | -0.20(-0.75%) |
Oct 08, 2021 | 27.37 | 27.38 | 27.26 | 27.26 | 3,506 | +0.00(+0.02%) |
Oct 07, 2021 | 26.81 | 27.40 | 26.81 | 27.25 | 8,430 | +1.12(+4.30%) |
Oct 06, 2021 | 25.70 | 26.16 | 25.70 | 26.13 | 7,150 | -0.03(-0.11%) |
Oct 05, 2021 | 26.01 | 26.31 | 26.01 | 26.16 | 6,609 | +0.18(+0.70%) |
Oct 04, 2021 | 26.47 | 26.47 | 25.88 | 25.98 | 14,970 | -0.75(-2.79%) |