Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.10 | 23.19 | 23.06 | 23.09 | 48,751 | -0.03(-0.12%) |
Dec 30, 2021 | 22.80 | 23.22 | 22.80 | 23.12 | 241,558 | +0.60(+2.65%) |
Dec 29, 2021 | 22.65 | 22.67 | 22.49 | 22.53 | 42,792 | -0.16(-0.72%) |
Dec 28, 2021 | 22.78 | 22.79 | 22.64 | 22.69 | 124,622 | -0.17(-0.76%) |
Dec 27, 2021 | 22.85 | 22.90 | 22.79 | 22.86 | 42,151 | +0.02(+0.08%) |
Dec 23, 2021 | 22.75 | 22.90 | 22.71 | 22.84 | 62,306 | -0.01(-0.04%) |
Dec 22, 2021 | 22.72 | 22.90 | 22.72 | 22.85 | 43,452 | +0.00(+0.00%) |
Dec 21, 2021 | 22.53 | 22.86 | 22.53 | 22.85 | 81,360 | +0.49(+2.20%) |
Dec 20, 2021 | 22.48 | 22.48 | 22.24 | 22.36 | 42,580 | -0.37(-1.62%) |
Dec 17, 2021 | 22.73 | 22.84 | 22.62 | 22.73 | 37,371 | -0.26(-1.12%) |
Dec 16, 2021 | 23.19 | 23.36 | 22.98 | 22.99 | 64,841 | -0.13(-0.58%) |
Dec 15, 2021 | 23.06 | 23.12 | 22.81 | 23.12 | 23,505 | -0.19(-0.82%) |
Dec 14, 2021 | 23.15 | 23.38 | 23.12 | 23.31 | 34,706 | -0.02(-0.08%) |
Dec 13, 2021 | 23.53 | 23.53 | 23.21 | 23.33 | 14,310 | -0.42(-1.77%) |
Dec 10, 2021 | 23.73 | 23.75 | 23.62 | 23.75 | 99,199 | +0.05(+0.20%) |
Dec 09, 2021 | 23.79 | 23.79 | 23.62 | 23.70 | 70,867 | -0.07(-0.30%) |
Dec 08, 2021 | 23.68 | 23.82 | 23.62 | 23.77 | 32,179 | +0.17(+0.71%) |
Dec 07, 2021 | 23.60 | 23.70 | 23.55 | 23.61 | 31,087 | +0.37(+1.60%) |
Dec 06, 2021 | 22.85 | 23.24 | 22.85 | 23.24 | 8,254 | +0.21(+0.91%) |
Dec 03, 2021 | 23.49 | 23.49 | 23.00 | 23.03 | 23,980 | -0.64(-2.70%) |
Dec 02, 2021 | 23.76 | 23.86 | 23.57 | 23.66 | 10,103 | +0.23(+0.98%) |
Dec 01, 2021 | 23.81 | 23.94 | 23.44 | 23.44 | 10,603 | -0.08(-0.32%) |
Nov 30, 2021 | 23.61 | 23.70 | 23.61 | 23.51 | 44,626 | -0.14(-0.60%) |
Nov 29, 2021 | 23.83 | 23.83 | 23.61 | 23.65 | 16,901 | -0.11(-0.45%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.63 | 23.76 | 10,668 | -0.73(-2.99%) |
Nov 24, 2021 | 24.37 | 24.50 | 24.36 | 24.49 | 19,423 | +0.05(+0.19%) |
Nov 23, 2021 | 24.49 | 24.58 | 24.38 | 24.45 | 9,960 | -0.01(-0.03%) |
Nov 22, 2021 | 24.78 | 24.78 | 24.45 | 24.46 | 13,116 | -0.41(-1.63%) |
Nov 19, 2021 | 24.96 | 25.00 | 24.86 | 24.86 | 18,969 | +0.00(+0.02%) |
Nov 18, 2021 | 24.84 | 24.94 | 24.85 | 24.86 | 7,240 | -0.38(-1.51%) |
Nov 17, 2021 | 25.49 | 25.49 | 25.17 | 25.24 | 11,642 | -0.17(-0.68%) |
Nov 16, 2021 | 25.50 | 25.50 | 25.34 | 25.41 | 15,076 | +0.25(+0.99%) |
Nov 15, 2021 | 25.29 | 25.30 | 25.15 | 25.16 | 25,200 | -0.11(-0.45%) |
Nov 12, 2021 | 25.17 | 25.30 | 25.16 | 25.28 | 70,300 | +0.06(+0.24%) |
Nov 11, 2021 | 25.05 | 25.24 | 25.05 | 25.21 | 3,856 | +0.57(+2.33%) |
Nov 10, 2021 | 24.75 | 24.64 | 16,553 | -0.01(-0.04%) | ||
Nov 09, 2021 | 24.75 | 24.79 | 24.63 | 24.65 | 9,007 | -0.13(-0.52%) |
Nov 08, 2021 | 24.70 | 24.81 | 24.69 | 24.78 | 19,767 | +0.15(+0.62%) |
Nov 05, 2021 | 24.82 | 24.82 | 24.60 | 24.63 | 7,065 | -0.03(-0.12%) |
Nov 04, 2021 | 24.89 | 24.89 | 24.62 | 24.66 | 11,076 | -0.03(-0.12%) |
Nov 03, 2021 | 24.45 | 24.74 | 24.45 | 24.68 | 15,327 | +0.30(+1.21%) |
Nov 02, 2021 | 24.55 | 24.55 | 24.37 | 24.39 | 11,016 | -0.35(-1.43%) |
Nov 01, 2021 | 24.41 | 24.78 | 24.39 | 24.74 | 10,254 | +0.35(+1.45%) |
Oct 29, 2021 | 24.45 | 24.46 | 24.34 | 24.39 | 24,735 | -0.30(-1.22%) |
Oct 28, 2021 | 24.58 | 24.69 | 24.52 | 24.69 | 35,381 | +0.01(+0.06%) |
Oct 27, 2021 | 24.74 | 24.84 | 24.64 | 24.68 | 14,802 | -0.10(-0.42%) |
Oct 26, 2021 | 25.11 | 24.78 | 23,932 | -0.29(-1.16%) | ||
Oct 25, 2021 | 24.95 | 25.10 | 24.94 | 25.07 | 7,646 | +0.11(+0.44%) |
Oct 22, 2021 | 25.11 | 25.19 | 24.93 | 24.96 | 17,587 | +0.03(+0.11%) |
Oct 21, 2021 | 24.94 | 24.95 | 24.89 | 24.93 | 2,917 | -0.24(-0.94%) |
Oct 20, 2021 | 25.11 | 25.21 | 25.10 | 25.17 | 7,491 | -0.00(-0.01%) |
Oct 19, 2021 | 24.90 | 25.17 | 24.90 | 25.17 | 10,934 | +0.36(+1.47%) |
Oct 18, 2021 | 24.69 | 24.85 | 24.69 | 24.81 | 26,345 | +0.03(+0.13%) |
Oct 15, 2021 | 24.62 | 24.82 | 24.62 | 24.78 | 9,085 | +0.25(+1.03%) |
Oct 14, 2021 | 24.53 | 24.56 | 24.40 | 24.52 | 26,168 | +0.01(+0.04%) |
Oct 13, 2021 | 24.32 | 24.53 | 24.32 | 24.51 | 16,532 | +0.39(+1.62%) |
Oct 12, 2021 | 24.21 | 24.27 | 24.09 | 24.12 | 6,710 | -0.08(-0.32%) |
Oct 11, 2021 | 24.44 | 24.47 | 24.19 | 24.20 | 21,276 | +0.01(+0.04%) |
Oct 08, 2021 | 24.10 | 24.24 | 24.08 | 24.19 | 13,852 | +0.13(+0.55%) |
Oct 07, 2021 | 23.85 | 24.15 | 23.85 | 24.06 | 12,231 | +0.61(+2.60%) |
Oct 06, 2021 | 23.22 | 23.45 | 23.17 | 23.45 | 15,104 | -0.04(-0.16%) |
Oct 05, 2021 | 23.42 | 23.58 | 23.37 | 23.48 | 22,972 | +0.30(+1.28%) |
Oct 04, 2021 | 23.48 | 23.48 | 23.11 | 23.19 | 79,436 | -0.47(-1.98%) |