Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.61 | 24.78 | 24.23 | 24.54 | 1,820,219 | -0.03(-0.12%) |
Dec 30, 2021 | 24.13 | 24.69 | 24.11 | 24.56 | 1,972,814 | +0.43(+1.79%) |
Dec 29, 2021 | 24.15 | 24.62 | 24.08 | 24.13 | 1,848,677 | -0.49(-2.00%) |
Dec 28, 2021 | 24.70 | 25.11 | 24.56 | 24.62 | 1,192,939 | -0.11(-0.44%) |
Dec 27, 2021 | 24.41 | 24.92 | 24.35 | 24.73 | 1,289,381 | +0.15(+0.60%) |
Dec 23, 2021 | 24.42 | 24.72 | 24.08 | 24.58 | 1,247,510 | +0.13(+0.52%) |
Dec 22, 2021 | 24.22 | 24.50 | 23.79 | 24.46 | 1,466,550 | +0.28(+1.14%) |
Dec 21, 2021 | 23.88 | 24.26 | 23.65 | 24.18 | 1,602,709 | +0.52(+2.20%) |
Dec 20, 2021 | 23.60 | 23.92 | 23.54 | 23.66 | 2,022,315 | -0.31(-1.31%) |
Dec 17, 2021 | 23.54 | 24.28 | 23.39 | 23.98 | 4,739,701 | +0.51(+2.18%) |
Dec 16, 2021 | 22.92 | 23.66 | 22.73 | 23.46 | 4,340,273 | +1.76(+8.10%) |
Dec 15, 2021 | 21.96 | 21.96 | 21.01 | 21.71 | 3,839,373 | -0.24(-1.07%) |
Dec 14, 2021 | 22.20 | 22.55 | 21.86 | 21.94 | 3,360,852 | -0.80(-3.50%) |
Dec 13, 2021 | 23.09 | 23.36 | 22.67 | 22.74 | 2,064,297 | -0.27(-1.17%) |
Dec 10, 2021 | 23.63 | 23.73 | 22.90 | 23.01 | 1,918,886 | -0.48(-2.03%) |
Dec 09, 2021 | 23.86 | 23.99 | 23.35 | 23.48 | 1,720,152 | -0.88(-3.63%) |
Dec 08, 2021 | 23.93 | 24.42 | 23.82 | 24.37 | 1,437,357 | +0.35(+1.47%) |
Dec 07, 2021 | 23.81 | 24.31 | 23.81 | 24.01 | 1,349,425 | +0.30(+1.28%) |
Dec 06, 2021 | 23.14 | 23.74 | 22.79 | 23.71 | 1,567,313 | +0.41(+1.77%) |
Dec 03, 2021 | 23.44 | 23.55 | 22.87 | 23.30 | 2,336,138 | -0.15(-0.63%) |
Dec 02, 2021 | 23.59 | 23.73 | 23.01 | 23.44 | 2,221,451 | -0.20(-0.83%) |
Dec 01, 2021 | 25.32 | 25.64 | 23.59 | 23.64 | 2,523,128 | -1.45(-5.79%) |
Nov 30, 2021 | 25.23 | 26.07 | 24.84 | 25.10 | 1,911,407 | -0.01(-0.04%) |
Nov 29, 2021 | 25.18 | 25.33 | 24.84 | 25.11 | 1,381,594 | -0.24(-0.93%) |
Nov 26, 2021 | 25.89 | 25.97 | 24.87 | 25.34 | 1,151,807 | -0.61(-2.35%) |
Nov 24, 2021 | 25.56 | 25.96 | 25.20 | 25.95 | 1,578,960 | +0.26(+1.02%) |
Nov 23, 2021 | 25.25 | 25.74 | 25.05 | 25.69 | 2,551,592 | +0.18(+0.70%) |
Nov 22, 2021 | 25.17 | 25.78 | 24.47 | 25.51 | 2,990,135 | -0.81(-3.06%) |
Nov 19, 2021 | 26.68 | 27.16 | 26.30 | 26.31 | 1,543,422 | -0.52(-1.94%) |
Nov 18, 2021 | 27.17 | 26.86 | 26.74 | 26.83 | 1,080,646 | -0.35(-1.30%) |
Nov 17, 2021 | 27.25 | 27.76 | 27.05 | 27.19 | 2,057,438 | +0.18(+0.65%) |
Nov 16, 2021 | 27.23 | 27.68 | 26.95 | 27.01 | 1,682,160 | -0.20(-0.72%) |
Nov 15, 2021 | 27.11 | 27.40 | 26.83 | 27.21 | 1,434,960 | +0.04(+0.14%) |
Nov 12, 2021 | 26.84 | 27.41 | 26.76 | 27.17 | 1,382,692 | +0.00(+0.00%) |
Nov 11, 2021 | 26.68 | 27.45 | 26.44 | 27.17 | 2,424,843 | +0.90(+3.43%) |
Nov 10, 2021 | 26.45 | 26.27 | 3,635,797 | +0.06(+0.22%) | ||
Nov 09, 2021 | 25.85 | 26.25 | 25.51 | 26.21 | 1,968,356 | +0.31(+1.21%) |
Nov 08, 2021 | 25.76 | 25.99 | 25.48 | 25.89 | 1,526,717 | +0.45(+1.77%) |
Nov 05, 2021 | 24.80 | 25.50 | 24.64 | 25.44 | 1,672,044 | +0.85(+3.46%) |
Nov 04, 2021 | 25.66 | 25.94 | 24.59 | 24.59 | 2,169,342 | -0.64(-2.52%) |
Nov 03, 2021 | 24.74 | 25.31 | 24.23 | 25.23 | 1,941,492 | +0.22(+0.86%) |
Nov 02, 2021 | 25.04 | 25.07 | 24.58 | 25.01 | 1,125,847 | -0.29(-1.16%) |
Nov 01, 2021 | 25.22 | 25.44 | 25.20 | 25.31 | 1,073,403 | +0.24(+0.94%) |
Oct 29, 2021 | 25.47 | 25.60 | 25.02 | 25.07 | 1,533,368 | -0.62(-2.40%) |
Oct 28, 2021 | 25.88 | 25.69 | 1,234,914 | -0.22(-0.83%) | ||
Oct 27, 2021 | 25.94 | 26.22 | 25.64 | 25.90 | 1,422,807 | +0.06(+0.23%) |
Oct 26, 2021 | 25.87 | 25.85 | 1,159,558 | -0.13(-0.49%) | ||
Oct 25, 2021 | 25.85 | 25.97 | 1,333,512 | +0.49(+1.92%) | ||
Oct 22, 2021 | 25.68 | 26.40 | 25.34 | 25.48 | 1,907,185 | +0.26(+1.05%) |
Oct 21, 2021 | 25.17 | 25.25 | 24.93 | 25.22 | 1,444,869 | -0.14(-0.54%) |
Oct 20, 2021 | 25.14 | 25.48 | 24.77 | 25.36 | 1,930,873 | +0.59(+2.37%) |
Oct 19, 2021 | 25.20 | 25.28 | 24.55 | 24.77 | 1,708,292 | +0.58(+2.39%) |
Oct 18, 2021 | 24.41 | 24.64 | 24.18 | 24.19 | 1,329,378 | -0.45(-1.83%) |
Oct 15, 2021 | 24.61 | 25.13 | 24.22 | 24.64 | 1,669,637 | -0.38(-1.53%) |
Oct 14, 2021 | 24.97 | 25.09 | 24.64 | 25.02 | 1,761,541 | +0.49(+2.00%) |
Oct 13, 2021 | 24.02 | 24.70 | 24.02 | 24.53 | 2,199,561 | +0.76(+3.21%) |
Oct 12, 2021 | 23.32 | 24.02 | 23.30 | 23.77 | 1,762,953 | +0.56(+2.40%) |
Oct 11, 2021 | 23.52 | 23.93 | 23.20 | 23.21 | 1,117,238 | -0.27(-1.17%) |
Oct 08, 2021 | 24.15 | 24.29 | 23.46 | 23.49 | 1,891,008 | +0.12(+0.50%) |
Oct 07, 2021 | 22.99 | 23.67 | 22.94 | 23.37 | 1,939,908 | +0.16(+0.67%) |
Oct 06, 2021 | 22.42 | 23.22 | 22.32 | 23.21 | 2,619,836 | +0.66(+2.91%) |
Oct 05, 2021 | 22.69 | 22.70 | 21.80 | 22.56 | 2,615,465 | -0.25(-1.12%) |
Oct 04, 2021 | 22.73 | 23.28 | 22.66 | 22.81 | 1,922,513 | +0.12(+0.52%) |