Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.61 | 29.37 | 28.61 | 28.82 | 362,168 | +0.20(+0.69%) |
Dec 30, 2021 | 28.38 | 28.97 | 28.29 | 28.62 | 243,934 | +0.36(+1.27%) |
Dec 29, 2021 | 27.84 | 28.43 | 27.49 | 28.26 | 193,330 | +0.56(+2.02%) |
Dec 28, 2021 | 27.38 | 27.77 | 27.17 | 27.71 | 183,156 | +0.35(+1.28%) |
Dec 27, 2021 | 26.11 | 27.40 | 26.05 | 27.36 | 191,448 | +1.29(+4.94%) |
Dec 23, 2021 | 26.35 | 26.43 | 25.67 | 26.07 | 154,951 | -0.11(-0.43%) |
Dec 22, 2021 | 25.42 | 26.22 | 25.35 | 26.18 | 116,933 | +0.77(+3.02%) |
Dec 21, 2021 | 25.10 | 25.72 | 24.90 | 25.41 | 111,418 | +0.87(+3.55%) |
Dec 20, 2021 | 24.37 | 24.75 | 23.72 | 24.54 | 166,447 | -0.67(-2.67%) |
Dec 17, 2021 | 24.87 | 25.97 | 24.87 | 25.21 | 134,318 | -0.05(-0.19%) |
Dec 16, 2021 | 25.49 | 25.91 | 24.82 | 25.26 | 134,998 | -0.02(-0.07%) |
Dec 15, 2021 | 24.30 | 25.40 | 24.29 | 25.28 | 73,259 | +1.03(+4.26%) |
Dec 14, 2021 | 24.89 | 25.09 | 23.92 | 24.25 | 133,439 | -0.96(-3.80%) |
Dec 13, 2021 | 24.47 | 25.51 | 24.22 | 25.20 | 128,214 | +0.67(+2.74%) |
Dec 10, 2021 | 24.72 | 24.72 | 24.21 | 24.53 | 66,716 | +0.17(+0.70%) |
Dec 09, 2021 | 25.25 | 25.25 | 24.31 | 24.36 | 208,596 | -1.12(-4.38%) |
Dec 08, 2021 | 25.01 | 25.62 | 24.78 | 25.48 | 227,447 | +0.58(+2.34%) |
Dec 07, 2021 | 24.53 | 25.12 | 24.31 | 24.90 | 240,304 | +1.00(+4.18%) |
Dec 06, 2021 | 23.05 | 24.36 | 23.05 | 23.90 | 198,633 | +1.24(+5.46%) |
Dec 03, 2021 | 23.11 | 23.27 | 22.14 | 22.66 | 136,408 | -0.21(-0.91%) |
Dec 02, 2021 | 21.35 | 23.27 | 21.28 | 22.87 | 278,571 | +1.76(+8.35%) |
Dec 01, 2021 | 22.82 | 23.54 | 21.07 | 21.11 | 248,478 | -1.01(-4.56%) |
Nov 30, 2021 | 23.09 | 23.23 | 22.07 | 22.11 | 243,983 | -1.41(-5.99%) |
Nov 29, 2021 | 23.49 | 24.03 | 22.98 | 23.52 | 154,143 | +0.62(+2.70%) |
Nov 26, 2021 | 23.82 | 23.98 | 22.56 | 22.91 | 213,945 | -2.20(-8.76%) |
Nov 24, 2021 | 24.03 | 25.18 | 23.97 | 25.11 | 185,109 | +0.90(+3.72%) |
Nov 23, 2021 | 23.67 | 24.37 | 23.61 | 24.21 | 96,285 | +0.57(+2.42%) |
Nov 22, 2021 | 24.02 | 24.21 | 23.49 | 23.63 | 117,436 | -0.34(-1.40%) |
Nov 19, 2021 | 24.23 | 24.44 | 23.72 | 23.97 | 281,635 | -0.45(-1.82%) |
Nov 18, 2021 | 24.52 | 24.41 | 24.22 | 24.41 | 88,100 | +0.00(+0.00%) |
Nov 17, 2021 | 24.01 | 24.49 | 23.04 | 24.41 | 163,252 | +0.24(+0.98%) |
Nov 16, 2021 | 24.68 | 24.71 | 24.01 | 24.18 | 93,776 | -0.47(-1.92%) |
Nov 15, 2021 | 24.27 | 24.69 | 24.01 | 24.65 | 67,596 | +0.49(+2.03%) |
Nov 12, 2021 | 24.43 | 24.43 | 24.06 | 24.16 | 45,022 | -0.04(-0.15%) |
Nov 11, 2021 | 24.25 | 24.25 | 23.71 | 24.20 | 77,095 | +0.09(+0.38%) |
Nov 10, 2021 | 24.15 | 24.06 | 24.11 | 143,602 | -0.35(-1.45%) | |
Nov 09, 2021 | 24.32 | 24.55 | 24.22 | 24.46 | 75,811 | +0.14(+0.56%) |
Nov 08, 2021 | 24.70 | 24.71 | 23.87 | 24.32 | 189,575 | -0.11(-0.45%) |
Nov 05, 2021 | 24.51 | 25.22 | 24.33 | 24.43 | 161,100 | +0.43(+1.78%) |
Nov 04, 2021 | 24.77 | 25.00 | 23.71 | 24.01 | 176,074 | -0.74(-2.98%) |
Nov 03, 2021 | 24.26 | 24.90 | 24.16 | 24.74 | 126,443 | +0.29(+1.19%) |
Nov 02, 2021 | 24.41 | 24.74 | 23.95 | 24.45 | 167,526 | +0.32(+1.32%) |
Nov 01, 2021 | 23.97 | 24.25 | 22.97 | 24.13 | 335,972 | +0.34(+1.41%) |
Oct 29, 2021 | 24.43 | 24.54 | 23.44 | 23.80 | 137,717 | -0.81(-3.29%) |
Oct 28, 2021 | 23.74 | 24.62 | 23.72 | 24.61 | 163,789 | +0.97(+4.12%) |
Oct 27, 2021 | 24.31 | 24.45 | 23.61 | 23.63 | 177,523 | -0.61(-2.51%) |
Oct 26, 2021 | 24.24 | 24.47 | 24.24 | 122,962 | +0.23(+0.95%) | |
Oct 25, 2021 | 23.89 | 24.22 | 23.43 | 24.01 | 181,324 | +0.23(+0.96%) |
Oct 22, 2021 | 23.51 | 24.04 | 23.49 | 23.79 | 185,682 | +0.33(+1.39%) |
Oct 21, 2021 | 23.28 | 23.49 | 23.20 | 23.46 | 109,147 | +0.11(+0.47%) |
Oct 20, 2021 | 22.43 | 23.38 | 22.39 | 23.35 | 212,894 | +1.02(+4.56%) |
Oct 19, 2021 | 22.70 | 22.71 | 22.29 | 22.33 | 111,616 | -0.01(-0.04%) |
Oct 18, 2021 | 21.93 | 22.52 | 21.83 | 22.34 | 184,894 | +0.16(+0.74%) |
Oct 15, 2021 | 22.58 | 22.79 | 21.84 | 22.18 | 173,957 | -0.02(-0.08%) |
Oct 14, 2021 | 21.81 | 22.22 | 21.62 | 22.20 | 181,852 | +0.80(+3.74%) |
Oct 13, 2021 | 20.91 | 21.44 | 20.50 | 21.40 | 148,232 | +0.40(+1.90%) |
Oct 12, 2021 | 20.30 | 21.22 | 20.16 | 21.00 | 148,096 | +0.80(+3.96%) |
Oct 11, 2021 | 20.00 | 20.42 | 19.78 | 20.20 | 60,569 | +0.15(+0.77%) |
Oct 08, 2021 | 20.68 | 20.68 | 19.97 | 20.04 | 114,593 | -0.55(-2.69%) |
Oct 07, 2021 | 20.77 | 21.30 | 20.49 | 20.60 | 171,316 | +0.16(+0.80%) |
Oct 06, 2021 | 19.51 | 20.51 | 18.98 | 20.43 | 308,760 | +0.55(+2.74%) |
Oct 05, 2021 | 20.42 | 20.42 | 19.66 | 19.89 | 182,350 | -0.43(-2.10%) |
Oct 04, 2021 | 20.26 | 20.45 | 19.93 | 20.32 | 183,411 | +0.01(+0.04%) |