Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.33 | 24.97 | 24.33 | 24.69 | 10,190 | +0.23(+0.96%) |
Dec 30, 2021 | 24.48 | 24.71 | 24.42 | 24.45 | 4,977 | +0.54(+2.27%) |
Dec 29, 2021 | 24.64 | 24.87 | 23.91 | 23.91 | 8,828 | -0.62(-2.54%) |
Dec 28, 2021 | 24.15 | 24.63 | 24.15 | 24.53 | 7,896 | +0.32(+1.34%) |
Dec 27, 2021 | 24.21 | 24.21 | 24.20 | 24.21 | 1,596 | +0.39(+1.63%) |
Dec 23, 2021 | 23.99 | 23.99 | 23.82 | 23.82 | 727 | -0.10(-0.42%) |
Dec 22, 2021 | 23.31 | 23.92 | 23.31 | 23.92 | 6,685 | +0.59(+2.51%) |
Dec 21, 2021 | 23.24 | 23.37 | 23.18 | 23.33 | 37,058 | +0.10(+0.43%) |
Dec 17, 2021 | 23.23 | 23.23 | 23.23 | 180 | -0.31(-1.30%) | |
Dec 16, 2021 | 23.25 | 23.62 | 23.25 | 23.54 | 5,153 | +0.56(+2.44%) |
Dec 15, 2021 | 23.40 | 23.40 | 22.98 | 22.98 | 10,301 | -0.27(-1.16%) |
Dec 14, 2021 | 23.97 | 23.97 | 23.25 | 23.25 | 6,259 | -0.53(-2.24%) |
Dec 13, 2021 | 23.76 | 23.78 | 23.76 | 23.78 | 2,432 | -0.25(-1.05%) |
Dec 10, 2021 | 24.34 | 24.35 | 24.04 | 24.04 | 4,393 | -0.39(-1.59%) |
Dec 09, 2021 | 24.53 | 24.54 | 24.43 | 24.43 | 3,450 | -0.08(-0.33%) |
Dec 08, 2021 | 24.39 | 24.52 | 24.39 | 24.51 | 5,735 | -0.11(-0.44%) |
Dec 07, 2021 | 24.53 | 24.62 | 24.41 | 24.62 | 5,474 | +0.09(+0.37%) |
Dec 06, 2021 | 24.61 | 24.62 | 24.47 | 24.52 | 32,124 | -0.23(-0.91%) |
Dec 03, 2021 | 24.68 | 24.92 | 24.60 | 24.75 | 10,434 | -0.17(-0.69%) |
Dec 02, 2021 | 24.71 | 24.93 | 24.69 | 24.92 | 5,736 | +0.66(+2.72%) |
Dec 01, 2021 | 24.52 | 24.61 | 24.26 | 24.26 | 5,891 | +0.24(+1.01%) |
Nov 30, 2021 | 23.95 | 24.01 | 23.95 | 24.02 | 8,004 | +0.05(+0.19%) |
Nov 29, 2021 | 23.91 | 23.97 | 23.91 | 23.97 | 5,049 | +0.55(+2.35%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.37 | 23.42 | 4,265 | -0.86(-3.53%) |
Nov 24, 2021 | 24.24 | 24.43 | 23.92 | 24.28 | 9,739 | -0.12(-0.48%) |
Nov 23, 2021 | 24.42 | 24.60 | 24.33 | 24.40 | 42,225 | +0.09(+0.35%) |
Nov 22, 2021 | 24.86 | 24.86 | 24.20 | 24.31 | 6,896 | -0.84(-3.36%) |
Nov 19, 2021 | 25.83 | 25.83 | 25.10 | 25.16 | 10,432 | -0.87(-3.33%) |
Nov 18, 2021 | 26.29 | 26.07 | 26.02 | 26.02 | 7,017 | -0.46(-1.75%) |
Nov 17, 2021 | 26.63 | 26.67 | 26.43 | 26.49 | 12,763 | -0.00(-0.02%) |
Nov 16, 2021 | 26.69 | 26.69 | 26.41 | 26.49 | 4,404 | -0.31(-1.15%) |
Nov 15, 2021 | 27.02 | 27.02 | 26.80 | 26.80 | 6,268 | -0.11(-0.40%) |
Nov 12, 2021 | 27.20 | 27.23 | 26.80 | 26.91 | 26,630 | -0.36(-1.32%) |
Nov 11, 2021 | 27.79 | 27.80 | 27.27 | 27.27 | 17,640 | -0.28(-1.02%) |
Nov 10, 2021 | 27.65 | 27.55 | 4,661 | -0.22(-0.78%) | ||
Nov 09, 2021 | 27.90 | 27.98 | 27.68 | 27.77 | 4,085 | -0.14(-0.49%) |
Nov 08, 2021 | 27.98 | 27.98 | 27.90 | 27.90 | 4,081 | +0.11(+0.39%) |
Nov 05, 2021 | 27.98 | 27.98 | 27.79 | 27.79 | 2,615 | -0.02(-0.06%) |
Nov 04, 2021 | 27.74 | 27.81 | 27.64 | 27.81 | 3,371 | +0.10(+0.36%) |
Nov 03, 2021 | 27.76 | 27.98 | 27.59 | 27.71 | 4,128 | -0.08(-0.29%) |
Nov 02, 2021 | 27.77 | 28.10 | 27.64 | 27.79 | 2,957 | -0.13(-0.45%) |
Nov 01, 2021 | 28.03 | 28.05 | 27.76 | 27.92 | 6,404 | -0.35(-1.25%) |
Oct 29, 2021 | 27.86 | 28.31 | 27.49 | 28.27 | 23,209 | +0.02(+0.06%) |
Oct 28, 2021 | 28.31 | 28.40 | 27.95 | 28.25 | 5,083 | -0.12(-0.43%) |
Oct 27, 2021 | 27.96 | 28.37 | 28.05 | 28.37 | 7,316 | +0.22(+0.79%) |
Oct 26, 2021 | 27.98 | 28.15 | 28.15 | 1,604 | -0.17(-0.60%) | |
Oct 25, 2021 | 28.05 | 28.32 | 28.05 | 28.32 | 3,973 | +0.45(+1.62%) |
Oct 22, 2021 | 28.04 | 28.04 | 27.87 | 27.87 | 4,683 | +0.05(+0.16%) |
Oct 21, 2021 | 28.28 | 28.28 | 27.77 | 27.83 | 6,878 | -0.38(-1.34%) |
Oct 20, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 1,189 | +0.06(+0.22%) |
Oct 19, 2021 | 27.90 | 28.14 | 27.90 | 28.14 | 1,148 | +0.34(+1.23%) |
Oct 18, 2021 | 27.87 | 27.87 | 27.70 | 27.80 | 1,446 | -0.04(-0.13%) |
Oct 15, 2021 | 27.81 | 27.84 | 27.81 | 27.84 | 1,891 | +0.16(+0.59%) |
Oct 14, 2021 | 27.66 | 27.88 | 27.66 | 27.68 | 4,626 | +0.24(+0.86%) |
Oct 13, 2021 | 27.42 | 27.50 | 27.26 | 27.44 | 4,606 | -0.15(-0.53%) |
Oct 12, 2021 | 27.58 | 27.63 | 27.58 | 27.58 | 2,739 | +0.04(+0.13%) |
Oct 11, 2021 | 27.37 | 27.69 | 27.27 | 27.55 | 5,349 | +0.33(+1.23%) |
Oct 08, 2021 | 26.89 | 27.23 | 26.88 | 27.21 | 6,932 | +0.50(+1.86%) |
Oct 07, 2021 | 26.81 | 27.00 | 26.63 | 26.72 | 11,866 | +0.16(+0.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 26.46 | 26.56 | 9,986 | -0.21(-0.78%) |
Oct 05, 2021 | 26.61 | 26.81 | 26.61 | 26.76 | 17,983 | +0.39(+1.47%) |
Oct 04, 2021 | 26.27 | 26.49 | 26.27 | 26.38 | 12,760 | +0.20(+0.76%) |