Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.86 | 22.97 | 22.66 | 22.75 | 8,302 | -0.31(-1.34%) |
Dec 30, 2021 | 22.53 | 23.14 | 22.53 | 23.06 | 23,907 | +0.81(+3.64%) |
Dec 29, 2021 | 22.61 | 22.70 | 22.25 | 22.25 | 10,330 | -0.17(-0.76%) |
Dec 28, 2021 | 22.75 | 22.90 | 22.42 | 22.42 | 16,310 | -0.28(-1.23%) |
Dec 27, 2021 | 22.55 | 22.88 | 22.22 | 22.70 | 16,931 | +0.20(+0.89%) |
Dec 23, 2021 | 22.75 | 22.86 | 22.50 | 22.50 | 20,147 | +0.21(+0.94%) |
Dec 22, 2021 | 22.38 | 22.38 | 22.12 | 22.29 | 3,693 | -0.21(-0.93%) |
Dec 21, 2021 | 22.25 | 22.78 | 22.06 | 22.50 | 20,802 | +0.21(+0.94%) |
Dec 20, 2021 | 22.00 | 22.29 | 22.00 | 22.29 | 12,410 | -0.22(-0.98%) |
Dec 17, 2021 | 22.41 | 22.70 | 22.38 | 22.51 | 10,853 | -0.10(-0.44%) |
Dec 16, 2021 | 22.60 | 22.84 | 22.60 | 22.61 | 17,633 | +0.55(+2.49%) |
Dec 15, 2021 | 22.10 | 22.29 | 21.93 | 22.06 | 14,143 | -0.42(-1.87%) |
Dec 14, 2021 | 22.54 | 22.64 | 22.48 | 22.48 | 7,366 | -0.10(-0.44%) |
Dec 13, 2021 | 22.73 | 22.80 | 22.43 | 22.58 | 15,260 | -0.49(-2.12%) |
Dec 10, 2021 | 23.21 | 23.23 | 23.00 | 23.07 | 6,567 | -0.12(-0.52%) |
Dec 09, 2021 | 23.25 | 23.42 | 22.95 | 23.19 | 17,329 | -0.25(-1.07%) |
Dec 08, 2021 | 23.40 | 23.56 | 23.29 | 23.44 | 26,849 | -0.06(-0.26%) |
Dec 07, 2021 | 23.55 | 23.74 | 23.32 | 23.50 | 49,410 | -0.46(-1.92%) |
Dec 06, 2021 | 23.34 | 23.96 | 23.34 | 23.96 | 42,405 | +0.67(+2.88%) |
Dec 03, 2021 | 23.58 | 23.58 | 23.08 | 23.29 | 30,640 | -0.31(-1.31%) |
Dec 02, 2021 | 23.51 | 23.85 | 23.50 | 23.60 | 41,383 | +0.56(+2.43%) |
Dec 01, 2021 | 23.50 | 23.69 | 23.04 | 23.04 | 26,349 | -0.01(-0.04%) |
Nov 30, 2021 | 23.20 | 23.20 | 22.82 | 23.05 | 27,247 | -0.27(-1.16%) |
Nov 29, 2021 | 23.67 | 23.67 | 23.21 | 23.32 | 18,747 | -0.18(-0.77%) |
Nov 26, 2021 | 23.84 | 23.84 | 23.46 | 23.50 | 20,100 | -0.60(-2.49%) |
Nov 24, 2021 | 23.60 | 24.20 | 23.60 | 24.10 | 35,980 | +0.27(+1.13%) |
Nov 23, 2021 | 23.58 | 23.91 | 23.58 | 23.83 | 25,827 | +0.38(+1.62%) |
Nov 22, 2021 | 23.65 | 23.71 | 23.34 | 23.45 | 32,598 | -0.47(-1.96%) |
Nov 19, 2021 | 24.33 | 24.33 | 23.85 | 23.92 | 74,253 | +1.31(+5.79%) |
Nov 18, 2021 | 22.55 | 22.61 | 22.54 | 22.61 | 16,352 | +0.27(+1.21%) |
Nov 17, 2021 | 22.63 | 22.97 | 22.33 | 22.34 | 15,841 | -0.27(-1.19%) |
Nov 16, 2021 | 22.78 | 22.78 | 22.45 | 22.61 | 19,133 | +0.19(+0.85%) |
Nov 15, 2021 | 22.72 | 22.72 | 21.50 | 22.42 | 32,430 | -0.41(-1.80%) |
Nov 12, 2021 | 22.61 | 22.93 | 22.61 | 22.83 | 20,131 | +0.46(+2.06%) |
Nov 11, 2021 | 22.22 | 22.54 | 22.19 | 22.37 | 9,797 | +0.35(+1.59%) |
Nov 10, 2021 | 21.99 | 21.91 | 22.02 | 11,181 | +0.07(+0.32%) | |
Nov 09, 2021 | 22.01 | 22.10 | 21.89 | 21.95 | 19,582 | -0.33(-1.48%) |
Nov 08, 2021 | 22.11 | 22.33 | 22.11 | 22.28 | 11,657 | +0.10(+0.45%) |
Nov 05, 2021 | 22.36 | 22.36 | 22.00 | 22.18 | 19,342 | -0.51(-2.25%) |
Nov 04, 2021 | 22.76 | 22.78 | 22.37 | 22.69 | 19,176 | -0.06(-0.26%) |
Nov 03, 2021 | 22.50 | 22.75 | 22.50 | 22.75 | 22,694 | +0.17(+0.75%) |
Nov 02, 2021 | 22.66 | 22.67 | 22.50 | 22.58 | 43,146 | -0.62(-2.67%) |
Nov 01, 2021 | 23.12 | 23.20 | 23.01 | 23.20 | 27,830 | -0.16(-0.68%) |
Oct 29, 2021 | 23.33 | 23.49 | 23.12 | 23.36 | 22,209 | -0.13(-0.55%) |
Oct 28, 2021 | 22.81 | 23.50 | 22.67 | 23.49 | 29,500 | -0.27(-1.14%) |
Oct 27, 2021 | 24.00 | 23.90 | 23.49 | 23.76 | 29,786 | -0.38(-1.57%) |
Oct 26, 2021 | 24.12 | 24.41 | 23.50 | 24.14 | 193,730 | -0.11(-0.45%) |
Oct 25, 2021 | 23.98 | 24.28 | 23.98 | 24.25 | 54,121 | +0.45(+1.89%) |
Oct 22, 2021 | 24.59 | 24.59 | 23.40 | 23.80 | 196,442 | -0.93(-3.76%) |
Oct 21, 2021 | 24.34 | 26.68 | 24.13 | 24.73 | 308,979 | +0.40(+1.64%) |
Oct 20, 2021 | 24.38 | 24.46 | 24.29 | 24.33 | 9,480 | -0.39(-1.58%) |
Oct 19, 2021 | 24.56 | 24.87 | 24.56 | 24.72 | 7,492 | +0.44(+1.81%) |
Oct 18, 2021 | 24.40 | 24.47 | 23.81 | 24.28 | 36,357 | -0.11(-0.45%) |
Oct 15, 2021 | 24.51 | 24.65 | 24.37 | 24.39 | 11,301 | -0.24(-0.97%) |
Oct 14, 2021 | 24.60 | 24.69 | 24.47 | 24.63 | 10,473 | -0.01(-0.04%) |
Oct 13, 2021 | 24.58 | 24.66 | 24.51 | 24.64 | 10,473 | +0.25(+1.03%) |
Oct 12, 2021 | 24.68 | 24.68 | 24.26 | 24.39 | 4,614 | -0.18(-0.73%) |
Oct 11, 2021 | 24.48 | 24.65 | 24.48 | 24.57 | 23,085 | -0.67(-2.65%) |
Oct 08, 2021 | 25.20 | 25.28 | 25.20 | 25.24 | 6,976 | -0.19(-0.75%) |
Oct 07, 2021 | 25.30 | 25.43 | 25.11 | 25.43 | 27,391 | +0.33(+1.31%) |
Oct 06, 2021 | 24.73 | 25.10 | 24.73 | 25.10 | 43,524 | +0.08(+0.32%) |
Oct 05, 2021 | 25.10 | 25.48 | 24.70 | 25.02 | 46,917 | +0.35(+1.42%) |
Oct 04, 2021 | 24.65 | 26.73 | 22.62 | 24.67 | 455,867 | +0.35(+1.44%) |