Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.90 | 23.90 | 23.52 | 23.58 | 26,779 | +0.04(+0.18%) |
Dec 30, 2021 | 23.59 | 23.62 | 23.53 | 23.53 | 34,495 | +0.01(+0.04%) |
Dec 29, 2021 | 23.65 | 23.65 | 23.41 | 23.52 | 8,910 | -0.00(-0.02%) |
Dec 28, 2021 | 23.69 | 23.69 | 23.51 | 23.53 | 10,923 | -0.07(-0.28%) |
Dec 27, 2021 | 23.32 | 23.60 | 23.32 | 23.59 | 12,768 | +0.28(+1.20%) |
Dec 23, 2021 | 23.25 | 23.33 | 23.22 | 23.32 | 12,092 | +0.11(+0.49%) |
Dec 22, 2021 | 23.04 | 23.20 | 23.03 | 23.20 | 17,340 | +0.24(+1.03%) |
Dec 21, 2021 | 22.85 | 23.00 | 22.81 | 22.97 | 60,386 | +0.41(+1.82%) |
Dec 20, 2021 | 22.74 | 22.74 | 22.37 | 22.56 | 8,681 | -0.27(-1.16%) |
Dec 17, 2021 | 22.80 | 23.02 | 22.79 | 22.82 | 10,818 | -0.17(-0.74%) |
Dec 16, 2021 | 23.14 | 23.18 | 22.92 | 22.99 | 42,299 | -0.05(-0.24%) |
Dec 15, 2021 | 22.91 | 23.04 | 22.50 | 23.04 | 35,973 | +0.21(+0.92%) |
Dec 14, 2021 | 22.90 | 22.91 | 22.70 | 22.84 | 128,752 | -0.14(-0.63%) |
Dec 13, 2021 | 23.21 | 23.21 | 22.95 | 22.98 | 10,500 | -0.13(-0.57%) |
Dec 10, 2021 | 23.18 | 23.18 | 23.01 | 23.11 | 10,880 | +0.07(+0.29%) |
Dec 09, 2021 | 23.18 | 23.18 | 23.04 | 23.04 | 6,343 | -0.33(-1.42%) |
Dec 08, 2021 | 23.25 | 23.39 | 23.25 | 23.38 | 5,214 | +0.15(+0.63%) |
Dec 07, 2021 | 23.28 | 23.32 | 23.17 | 23.23 | 23,247 | +0.38(+1.65%) |
Dec 06, 2021 | 23.45 | 23.45 | 22.50 | 22.85 | 26,741 | +0.21(+0.93%) |
Dec 03, 2021 | 22.96 | 22.96 | 22.45 | 22.64 | 20,456 | -0.09(-0.40%) |
Dec 02, 2021 | 22.55 | 22.79 | 22.42 | 22.73 | 13,257 | +0.30(+1.34%) |
Dec 01, 2021 | 23.21 | 23.39 | 22.43 | 22.43 | 18,369 | -0.31(-1.35%) |
Nov 30, 2021 | 23.18 | 23.18 | 22.69 | 22.74 | 19,010 | -0.46(-2.00%) |
Nov 29, 2021 | 23.58 | 23.58 | 23.18 | 23.20 | 6,821 | +0.15(+0.64%) |
Nov 26, 2021 | 23.44 | 23.44 | 22.91 | 23.05 | 8,874 | -0.82(-3.44%) |
Nov 24, 2021 | 23.75 | 23.88 | 23.72 | 23.88 | 5,590 | +0.08(+0.33%) |
Nov 23, 2021 | 23.67 | 23.80 | 23.62 | 23.80 | 13,663 | +0.19(+0.82%) |
Nov 22, 2021 | 23.53 | 23.81 | 23.44 | 23.60 | 23,466 | +0.00(+0.00%) |
Nov 19, 2021 | 23.92 | 23.92 | 23.59 | 23.60 | 8,173 | -0.30(-1.28%) |
Nov 18, 2021 | 24.01 | 23.91 | 23.89 | 23.91 | 52,836 | -0.10(-0.40%) |
Nov 17, 2021 | 24.13 | 24.13 | 23.97 | 24.01 | 5,189 | -0.13(-0.54%) |
Nov 16, 2021 | 24.48 | 24.50 | 24.14 | 24.14 | 33,672 | -0.14(-0.58%) |
Nov 15, 2021 | 24.32 | 24.32 | 24.13 | 24.28 | 11,438 | +0.00(+0.02%) |
Nov 12, 2021 | 24.25 | 24.29 | 24.22 | 24.27 | 5,039 | -0.01(-0.03%) |
Nov 11, 2021 | 24.30 | 24.35 | 24.28 | 24.28 | 6,125 | +0.18(+0.74%) |
Nov 10, 2021 | 24.43 | 24.10 | 13,050 | -0.26(-1.08%) | ||
Nov 09, 2021 | 24.32 | 24.36 | 24.21 | 24.36 | 12,398 | +0.08(+0.32%) |
Nov 08, 2021 | 24.33 | 24.33 | 24.28 | 24.29 | 6,269 | +0.18(+0.75%) |
Nov 05, 2021 | 24.02 | 24.12 | 24.02 | 24.11 | 5,776 | +0.25(+1.07%) |
Nov 04, 2021 | 24.14 | 24.14 | 23.81 | 23.85 | 5,007 | -0.09(-0.39%) |
Nov 03, 2021 | 23.87 | 23.97 | 23.84 | 23.94 | 4,752 | -0.15(-0.62%) |
Nov 02, 2021 | 24.07 | 24.09 | 24.02 | 24.09 | 10,311 | -0.03(-0.12%) |
Nov 01, 2021 | 24.07 | 24.14 | 24.04 | 24.12 | 4,337 | +0.21(+0.86%) |
Oct 29, 2021 | 24.09 | 24.09 | 23.83 | 23.92 | 3,839 | -0.17(-0.69%) |
Oct 28, 2021 | 24.02 | 24.08 | 24.01 | 24.08 | 3,947 | +0.17(+0.72%) |
Oct 27, 2021 | 24.43 | 24.14 | 23.90 | 23.91 | 14,961 | -0.31(-1.27%) |
Oct 26, 2021 | 24.25 | 24.22 | 24.22 | 3,017 | -0.05(-0.20%) | |
Oct 25, 2021 | 24.17 | 24.30 | 24.17 | 24.27 | 11,009 | +0.26(+1.09%) |
Oct 22, 2021 | 24.10 | 24.10 | 23.88 | 24.01 | 9,847 | +0.08(+0.33%) |
Oct 21, 2021 | 24.48 | 24.48 | 23.88 | 23.93 | 6,904 | -0.23(-0.95%) |
Oct 20, 2021 | 23.94 | 24.16 | 23.91 | 24.16 | 8,583 | +0.24(+1.02%) |
Oct 19, 2021 | 23.84 | 23.96 | 23.84 | 23.91 | 3,486 | +0.13(+0.55%) |
Oct 18, 2021 | 23.76 | 23.86 | 23.76 | 23.78 | 50,462 | -0.05(-0.19%) |
Oct 15, 2021 | 23.84 | 23.89 | 23.81 | 23.82 | 3,751 | +0.10(+0.42%) |
Oct 14, 2021 | 23.69 | 23.74 | 23.62 | 23.72 | 6,374 | +0.27(+1.16%) |
Oct 13, 2021 | 23.21 | 23.45 | 23.21 | 23.45 | 12,202 | +0.17(+0.73%) |
Oct 12, 2021 | 23.34 | 23.38 | 23.27 | 23.28 | 6,308 | +0.11(+0.48%) |
Oct 11, 2021 | 23.11 | 23.30 | 23.11 | 23.17 | 16,143 | +0.12(+0.51%) |
Oct 08, 2021 | 23.08 | 23.10 | 23.05 | 23.05 | 4,348 | +0.09(+0.37%) |
Oct 07, 2021 | 22.96 | 23.04 | 22.92 | 22.97 | 4,392 | +0.19(+0.82%) |
Oct 06, 2021 | 22.99 | 22.99 | 22.52 | 22.78 | 5,302 | -0.08(-0.35%) |
Oct 05, 2021 | 22.89 | 22.91 | 22.81 | 22.86 | 24,044 | +0.12(+0.52%) |
Oct 04, 2021 | 22.79 | 22.80 | 22.73 | 22.74 | 12,790 | +0.13(+0.57%) |