Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.09 | 24.35 | 23.81 | 23.87 | 79,164 | -0.22(-0.92%) |
Dec 30, 2021 | 24.22 | 24.57 | 24.04 | 24.10 | 104,208 | -0.07(-0.28%) |
Dec 29, 2021 | 24.30 | 24.36 | 24.02 | 24.16 | 148,766 | -0.12(-0.47%) |
Dec 28, 2021 | 24.47 | 24.66 | 23.81 | 24.28 | 103,722 | -0.12(-0.51%) |
Dec 27, 2021 | 24.05 | 24.56 | 23.73 | 24.40 | 273,043 | +0.50(+2.09%) |
Dec 23, 2021 | 23.66 | 24.19 | 23.43 | 23.90 | 229,262 | +0.28(+1.18%) |
Dec 22, 2021 | 23.39 | 23.69 | 23.29 | 23.62 | 123,237 | +0.20(+0.86%) |
Dec 21, 2021 | 23.62 | 24.00 | 23.37 | 23.42 | 195,098 | +0.14(+0.62%) |
Dec 20, 2021 | 23.57 | 23.67 | 22.76 | 23.28 | 139,517 | -0.66(-2.77%) |
Dec 17, 2021 | 24.28 | 24.41 | 23.52 | 23.94 | 312,477 | -0.30(-1.23%) |
Dec 16, 2021 | 25.54 | 25.54 | 24.11 | 24.24 | 174,122 | -0.46(-1.87%) |
Dec 15, 2021 | 24.57 | 24.99 | 24.31 | 24.70 | 195,073 | +0.33(+1.34%) |
Dec 14, 2021 | 24.23 | 24.69 | 24.10 | 24.37 | 190,903 | +0.18(+0.75%) |
Dec 13, 2021 | 25.04 | 25.04 | 24.12 | 24.19 | 158,396 | -0.99(-3.93%) |
Dec 10, 2021 | 25.49 | 25.49 | 24.90 | 25.18 | 82,300 | -0.09(-0.34%) |
Dec 09, 2021 | 25.27 | 25.43 | 25.13 | 25.27 | 82,676 | -0.15(-0.60%) |
Dec 08, 2021 | 25.43 | 25.51 | 25.16 | 25.42 | 83,297 | +0.04(+0.15%) |
Dec 07, 2021 | 25.32 | 25.53 | 25.05 | 25.38 | 177,717 | +0.30(+1.19%) |
Dec 06, 2021 | 24.58 | 25.30 | 24.44 | 25.08 | 135,002 | +0.94(+3.90%) |
Dec 03, 2021 | 24.87 | 24.87 | 23.98 | 24.14 | 101,932 | -0.68(-2.75%) |
Dec 02, 2021 | 24.16 | 24.94 | 23.98 | 24.83 | 132,995 | +0.91(+3.82%) |
Dec 01, 2021 | 25.05 | 25.17 | 23.87 | 23.91 | 182,488 | -0.50(-2.05%) |
Nov 30, 2021 | 24.63 | 25.15 | 24.32 | 24.41 | 182,661 | -0.56(-2.23%) |
Nov 29, 2021 | 25.93 | 25.93 | 24.89 | 24.97 | 149,747 | -0.39(-1.53%) |
Nov 26, 2021 | 25.90 | 25.90 | 23.75 | 25.36 | 148,782 | -1.47(-5.49%) |
Nov 24, 2021 | 27.04 | 27.26 | 26.79 | 26.83 | 96,947 | -0.37(-1.34%) |
Nov 23, 2021 | 27.22 | 27.43 | 27.02 | 27.20 | 134,182 | +0.16(+0.60%) |
Nov 22, 2021 | 27.15 | 27.48 | 27.01 | 27.03 | 184,238 | +0.09(+0.32%) |
Nov 19, 2021 | 27.01 | 27.17 | 26.73 | 26.95 | 105,152 | -0.38(-1.41%) |
Nov 18, 2021 | 27.01 | 27.49 | 27.29 | 27.33 | 123,429 | +0.26(+0.96%) |
Nov 17, 2021 | 27.38 | 27.47 | 27.00 | 27.07 | 166,950 | -0.45(-1.64%) |
Nov 16, 2021 | 27.62 | 27.84 | 27.28 | 27.52 | 133,639 | -0.10(-0.35%) |
Nov 15, 2021 | 27.76 | 27.76 | 27.45 | 27.62 | 122,684 | +0.02(+0.07%) |
Nov 12, 2021 | 27.99 | 27.99 | 27.50 | 27.60 | 66,139 | -0.32(-1.14%) |
Nov 11, 2021 | 28.02 | 28.16 | 27.68 | 27.92 | 86,849 | -0.05(-0.17%) |
Nov 10, 2021 | 27.70 | 27.97 | 182,021 | +0.31(+1.11%) | ||
Nov 09, 2021 | 27.61 | 27.73 | 27.17 | 27.66 | 111,008 | +0.03(+0.10%) |
Nov 08, 2021 | 27.65 | 27.79 | 27.44 | 27.63 | 150,249 | +0.14(+0.52%) |
Nov 05, 2021 | 26.61 | 27.76 | 26.44 | 27.49 | 224,588 | +1.13(+4.30%) |
Nov 04, 2021 | 26.63 | 26.63 | 25.99 | 26.35 | 112,036 | -0.30(-1.12%) |
Nov 03, 2021 | 25.75 | 26.77 | 25.59 | 26.65 | 182,690 | +0.82(+3.19%) |
Nov 02, 2021 | 26.35 | 26.55 | 25.77 | 25.83 | 121,375 | -0.51(-1.93%) |
Nov 01, 2021 | 25.72 | 25.47 | 25.47 | 26.33 | 142,574 | +0.86(+3.38%) |
Oct 29, 2021 | 25.25 | 25.60 | 25.47 | 136,109 | +0.25(+0.99%) | |
Oct 28, 2021 | 25.14 | 25.48 | 25.06 | 25.22 | 141,801 | +0.15(+0.61%) |
Oct 27, 2021 | 26.75 | 26.66 | 24.94 | 25.07 | 209,634 | -1.14(-4.35%) |
Oct 26, 2021 | 26.32 | 26.21 | 126,034 | +0.36(+1.41%) | ||
Oct 25, 2021 | 25.88 | 26.08 | 25.60 | 25.85 | 115,241 | +0.18(+0.71%) |
Oct 22, 2021 | 25.53 | 25.79 | 25.42 | 25.66 | 84,936 | +0.15(+0.60%) |
Oct 21, 2021 | 25.64 | 25.73 | 25.28 | 25.51 | 100,565 | -0.01(-0.04%) |
Oct 20, 2021 | 25.20 | 25.56 | 25.06 | 25.52 | 253,085 | +0.26(+1.02%) |
Oct 19, 2021 | 25.37 | 25.37 | 24.93 | 25.26 | 96,129 | +0.00(+0.00%) |
Oct 18, 2021 | 25.27 | 25.54 | 25.08 | 25.26 | 115,362 | -0.07(-0.26%) |
Oct 15, 2021 | 25.94 | 26.08 | 25.29 | 25.33 | 155,704 | -0.35(-1.38%) |
Oct 14, 2021 | 25.71 | 25.71 | 25.30 | 25.68 | 106,558 | +0.32(+1.25%) |
Oct 13, 2021 | 25.38 | 25.42 | 24.85 | 25.37 | 90,915 | -0.06(-0.23%) |
Oct 12, 2021 | 25.58 | 25.61 | 25.31 | 25.42 | 73,637 | -0.20(-0.78%) |
Oct 11, 2021 | 25.87 | 26.09 | 25.62 | 25.63 | 84,207 | -0.25(-0.96%) |
Oct 08, 2021 | 25.99 | 26.02 | 25.91 | 25.87 | 134,404 | -0.02(-0.07%) |
Oct 07, 2021 | 25.59 | 25.92 | 25.59 | 25.89 | 159,731 | +0.51(+2.00%) |
Oct 06, 2021 | 25.26 | 25.42 | 24.87 | 25.39 | 178,908 | -0.13(-0.53%) |
Oct 05, 2021 | 25.70 | 25.84 | 24.79 | 25.52 | 81,891 | -0.03(-0.11%) |
Oct 04, 2021 | 25.29 | 25.59 | 25.21 | 25.55 | 133,962 | +0.14(+0.57%) |