Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.90 | 26.26 | 25.87 | 26.09 | 240,746 | +0.04(+0.15%) |
Dec 30, 2021 | 26.42 | 26.48 | 26.00 | 26.05 | 228,253 | -0.22(-0.85%) |
Dec 29, 2021 | 26.03 | 26.37 | 26.03 | 26.27 | 440,637 | +0.31(+1.19%) |
Dec 28, 2021 | 25.89 | 26.11 | 25.89 | 25.96 | 581,155 | +0.05(+0.19%) |
Dec 27, 2021 | 25.47 | 25.93 | 25.47 | 25.91 | 268,812 | +0.54(+2.14%) |
Dec 23, 2021 | 25.05 | 25.51 | 24.93 | 25.37 | 457,354 | +0.40(+1.59%) |
Dec 22, 2021 | 25.07 | 25.20 | 24.84 | 24.97 | 688,195 | -0.04(-0.16%) |
Dec 21, 2021 | 24.57 | 25.15 | 24.44 | 25.01 | 774,758 | +0.48(+1.98%) |
Dec 20, 2021 | 24.48 | 24.54 | 23.90 | 24.53 | 599,664 | -0.28(-1.13%) |
Dec 17, 2021 | 25.01 | 25.04 | 24.37 | 24.81 | 1,451,040 | -0.02(-0.08%) |
Dec 16, 2021 | 25.27 | 25.45 | 24.69 | 24.83 | 925,053 | -0.37(-1.46%) |
Dec 15, 2021 | 25.41 | 25.61 | 25.13 | 25.19 | 514,755 | -0.13(-0.50%) |
Dec 14, 2021 | 25.36 | 25.93 | 25.20 | 25.32 | 1,590,557 | -0.06(-0.23%) |
Dec 13, 2021 | 24.76 | 25.51 | 24.43 | 25.38 | 978,110 | +0.66(+2.67%) |
Dec 10, 2021 | 24.77 | 25.36 | 24.58 | 24.72 | 636,186 | -0.02(-0.08%) |
Dec 09, 2021 | 24.36 | 25.02 | 24.19 | 24.74 | 713,454 | +0.39(+1.59%) |
Dec 08, 2021 | 24.57 | 24.66 | 24.12 | 24.35 | 567,427 | -0.16(-0.67%) |
Dec 07, 2021 | 24.51 | 24.83 | 24.49 | 24.51 | 556,110 | +0.19(+0.79%) |
Dec 06, 2021 | 23.98 | 24.51 | 23.98 | 24.32 | 398,764 | +0.47(+1.99%) |
Dec 03, 2021 | 23.58 | 23.98 | 23.58 | 23.85 | 562,122 | +0.34(+1.44%) |
Dec 02, 2021 | 23.20 | 23.66 | 23.03 | 23.51 | 596,484 | +0.34(+1.46%) |
Dec 01, 2021 | 24.10 | 24.34 | 23.13 | 23.17 | 747,588 | -0.61(-2.56%) |
Nov 30, 2021 | 24.19 | 24.39 | 23.70 | 23.78 | 800,349 | -0.57(-2.34%) |
Nov 29, 2021 | 24.72 | 24.79 | 24.30 | 24.35 | 453,080 | -0.20(-0.83%) |
Nov 26, 2021 | 24.47 | 24.73 | 24.24 | 24.55 | 240,621 | -0.43(-1.70%) |
Nov 24, 2021 | 25.04 | 25.10 | 24.84 | 24.98 | 334,019 | -0.12(-0.46%) |
Nov 23, 2021 | 24.82 | 25.13 | 24.82 | 25.09 | 427,207 | +0.16(+0.66%) |
Nov 22, 2021 | 24.90 | 25.29 | 24.84 | 24.93 | 518,973 | +0.03(+0.12%) |
Nov 19, 2021 | 24.67 | 24.95 | 24.58 | 24.90 | 490,953 | +0.23(+0.94%) |
Nov 18, 2021 | 24.79 | 24.79 | 24.59 | 24.67 | 658,323 | -0.14(-0.58%) |
Nov 17, 2021 | 25.29 | 25.31 | 24.67 | 24.81 | 568,378 | -0.40(-1.57%) |
Nov 16, 2021 | 25.33 | 25.57 | 25.20 | 25.21 | 510,013 | -0.11(-0.42%) |
Nov 15, 2021 | 25.25 | 25.38 | 25.09 | 25.32 | 483,662 | +0.03(+0.11%) |
Nov 12, 2021 | 25.13 | 25.71 | 25.08 | 25.29 | 634,111 | +0.17(+0.69%) |
Nov 11, 2021 | 24.66 | 25.11 | 24.46 | 25.11 | 426,381 | +0.45(+1.84%) |
Nov 10, 2021 | 24.64 | 24.66 | 407,343 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.47 | 24.80 | 24.44 | 24.78 | 598,624 | +0.23(+0.95%) |
Nov 08, 2021 | 24.49 | 24.61 | 24.23 | 24.54 | 563,414 | +0.13(+0.51%) |
Nov 05, 2021 | 25.23 | 25.41 | 24.34 | 24.42 | 834,656 | -0.68(-2.70%) |
Nov 04, 2021 | 25.10 | 25.34 | 24.65 | 25.09 | 608,693 | +0.01(+0.04%) |
Nov 03, 2021 | 24.37 | 25.36 | 24.37 | 25.09 | 883,090 | +0.57(+2.33%) |
Nov 02, 2021 | 24.97 | 24.97 | 24.41 | 24.51 | 864,208 | -0.41(-1.63%) |
Nov 01, 2021 | 24.21 | 25.04 | 24.27 | 24.92 | 1,150,693 | +0.81(+3.37%) |
Oct 29, 2021 | 24.17 | 24.37 | 23.85 | 24.11 | 924,498 | +0.13(+0.52%) |
Oct 28, 2021 | 24.58 | 25.07 | 23.73 | 23.98 | 1,064,421 | +0.15(+0.65%) |
Oct 27, 2021 | 24.08 | 24.07 | 23.49 | 23.83 | 1,232,831 | -0.36(-1.48%) |
Oct 26, 2021 | 24.52 | 24.18 | 24.19 | 871,932 | -0.24(-0.99%) | |
Oct 25, 2021 | 24.03 | 24.60 | 23.87 | 24.43 | 699,989 | +0.48(+2.02%) |
Oct 22, 2021 | 23.74 | 24.22 | 23.74 | 23.94 | 366,384 | +0.21(+0.90%) |
Oct 21, 2021 | 23.75 | 23.94 | 23.45 | 23.73 | 648,454 | +0.06(+0.24%) |
Oct 20, 2021 | 23.45 | 23.75 | 23.30 | 23.67 | 508,649 | +0.41(+1.74%) |
Oct 19, 2021 | 23.33 | 23.46 | 23.02 | 23.27 | 467,978 | +0.08(+0.33%) |
Oct 18, 2021 | 22.91 | 23.44 | 22.91 | 23.19 | 561,762 | +0.25(+1.10%) |
Oct 15, 2021 | 22.81 | 23.32 | 22.81 | 22.94 | 899,039 | +0.45(+2.02%) |
Oct 14, 2021 | 21.98 | 22.65 | 21.90 | 22.48 | 818,124 | +0.67(+3.06%) |
Oct 13, 2021 | 21.90 | 22.08 | 21.74 | 21.82 | 436,074 | -0.05(-0.22%) |
Oct 12, 2021 | 21.70 | 22.23 | 21.46 | 21.87 | 1,168,791 | +0.03(+0.13%) |
Oct 11, 2021 | 22.04 | 22.16 | 21.71 | 21.84 | 965,880 | -0.25(-1.14%) |
Oct 08, 2021 | 22.81 | 23.01 | 21.97 | 22.09 | 1,030,263 | -0.62(-2.72%) |
Oct 07, 2021 | 23.06 | 23.25 | 22.58 | 22.71 | 670,856 | -0.20(-0.89%) |
Oct 06, 2021 | 22.68 | 22.97 | 22.41 | 22.91 | 478,792 | +0.15(+0.68%) |
Oct 05, 2021 | 22.27 | 22.79 | 22.11 | 22.76 | 626,357 | +0.72(+3.25%) |
Oct 04, 2021 | 21.92 | 22.34 | 21.92 | 22.04 | 927,916 | +0.21(+0.97%) |