Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.56 | 33.04 | 32.38 | 32.75 | 182,963 | +0.03(+0.08%) |
Dec 30, 2021 | 32.69 | 33.03 | 32.33 | 32.72 | 489,693 | +0.65(+2.01%) |
Dec 29, 2021 | 32.06 | 32.08 | 31.73 | 32.08 | 652,840 | +0.16(+0.49%) |
Dec 28, 2021 | 31.93 | 32.16 | 31.77 | 31.92 | 126,413 | -0.13(-0.41%) |
Dec 27, 2021 | 31.64 | 32.06 | 31.45 | 32.05 | 151,536 | +0.32(+1.02%) |
Dec 23, 2021 | 32.03 | 32.25 | 31.50 | 31.73 | 442,979 | +0.02(+0.05%) |
Dec 22, 2021 | 31.49 | 31.72 | 31.05 | 31.71 | 183,168 | +0.20(+0.64%) |
Dec 21, 2021 | 30.79 | 31.52 | 30.63 | 31.51 | 307,300 | +1.10(+3.62%) |
Dec 20, 2021 | 30.78 | 30.78 | 29.93 | 30.41 | 275,895 | -0.70(-2.24%) |
Dec 17, 2021 | 30.78 | 31.31 | 30.53 | 31.11 | 1,577,867 | +0.24(+0.76%) |
Dec 16, 2021 | 31.40 | 31.47 | 30.68 | 30.87 | 224,744 | -0.10(-0.34%) |
Dec 15, 2021 | 30.53 | 31.04 | 30.23 | 30.98 | 396,632 | +0.43(+1.40%) |
Dec 14, 2021 | 31.00 | 31.31 | 30.39 | 30.55 | 370,816 | -0.51(-1.63%) |
Dec 13, 2021 | 31.05 | 31.37 | 30.42 | 31.06 | 290,131 | -0.15(-0.48%) |
Dec 10, 2021 | 31.41 | 31.43 | 30.98 | 31.20 | 453,228 | -0.10(-0.31%) |
Dec 09, 2021 | 31.76 | 31.76 | 30.93 | 31.30 | 365,984 | -0.56(-1.75%) |
Dec 08, 2021 | 31.37 | 31.99 | 31.25 | 31.86 | 173,454 | +0.44(+1.39%) |
Dec 07, 2021 | 31.88 | 31.88 | 31.34 | 31.42 | 240,804 | -0.07(-0.22%) |
Dec 06, 2021 | 31.04 | 31.84 | 31.04 | 31.49 | 213,421 | +1.19(+3.94%) |
Dec 03, 2021 | 30.53 | 30.71 | 29.96 | 30.30 | 259,497 | -0.15(-0.48%) |
Dec 02, 2021 | 29.54 | 30.68 | 29.44 | 30.44 | 370,815 | +1.16(+3.96%) |
Dec 01, 2021 | 30.57 | 30.95 | 29.27 | 29.28 | 399,506 | -0.48(-1.63%) |
Nov 30, 2021 | 30.18 | 30.22 | 29.66 | 29.77 | 417,522 | -0.71(-2.33%) |
Nov 29, 2021 | 31.45 | 31.45 | 30.16 | 30.48 | 342,103 | -0.68(-2.19%) |
Nov 26, 2021 | 32.04 | 32.30 | 30.47 | 31.16 | 182,493 | -1.81(-5.49%) |
Nov 24, 2021 | 32.81 | 33.07 | 32.64 | 32.97 | 98,284 | +0.09(+0.26%) |
Nov 23, 2021 | 32.71 | 33.24 | 32.71 | 32.88 | 229,713 | +0.16(+0.50%) |
Nov 22, 2021 | 33.11 | 33.32 | 32.68 | 32.72 | 208,550 | +0.03(+0.11%) |
Nov 19, 2021 | 32.45 | 32.80 | 32.45 | 32.69 | 255,541 | -0.10(-0.29%) |
Nov 18, 2021 | 33.00 | 32.84 | 32.68 | 32.78 | 291,804 | -0.34(-1.02%) |
Nov 17, 2021 | 33.26 | 33.29 | 32.27 | 33.12 | 212,061 | -0.28(-0.83%) |
Nov 16, 2021 | 33.57 | 33.63 | 33.15 | 33.39 | 198,711 | -0.30(-0.90%) |
Nov 15, 2021 | 33.81 | 33.81 | 33.27 | 33.70 | 278,539 | +0.31(+0.93%) |
Nov 12, 2021 | 34.02 | 34.20 | 33.33 | 33.39 | 163,443 | -0.55(-1.63%) |
Nov 11, 2021 | 34.00 | 34.36 | 33.59 | 33.94 | 140,206 | -0.09(-0.25%) |
Nov 10, 2021 | 34.40 | 34.00 | 34.03 | 223,674 | -0.25(-0.73%) | |
Nov 09, 2021 | 33.81 | 34.30 | 33.81 | 34.28 | 227,415 | +0.44(+1.30%) |
Nov 08, 2021 | 35.33 | 35.33 | 33.80 | 33.84 | 353,382 | -0.86(-2.47%) |
Nov 05, 2021 | 33.62 | 34.77 | 33.62 | 34.69 | 236,979 | +1.52(+4.59%) |
Nov 04, 2021 | 33.64 | 33.80 | 33.03 | 33.17 | 234,110 | -0.45(-1.34%) |
Nov 03, 2021 | 32.94 | 33.98 | 32.94 | 33.62 | 686,131 | +0.61(+1.83%) |
Nov 02, 2021 | 33.76 | 33.76 | 32.92 | 33.01 | 300,392 | -0.35(-1.04%) |
Nov 01, 2021 | 32.88 | 33.49 | 32.70 | 33.36 | 354,575 | +0.62(+1.90%) |
Oct 29, 2021 | 33.07 | 33.07 | 32.68 | 32.74 | 346,340 | -0.29(-0.89%) |
Oct 28, 2021 | 32.98 | 33.20 | 32.75 | 33.03 | 158,789 | -0.03(-0.10%) |
Oct 27, 2021 | 33.93 | 33.92 | 32.75 | 33.07 | 168,939 | -1.04(-3.05%) |
Oct 26, 2021 | 34.14 | 34.10 | 189,693 | +0.08(+0.23%) | ||
Oct 25, 2021 | 33.92 | 34.25 | 33.60 | 34.03 | 228,769 | +0.09(+0.26%) |
Oct 22, 2021 | 34.03 | 34.36 | 33.86 | 33.94 | 153,709 | +0.09(+0.26%) |
Oct 21, 2021 | 34.11 | 34.13 | 33.68 | 33.85 | 241,852 | -0.26(-0.76%) |
Oct 20, 2021 | 33.52 | 34.16 | 33.41 | 34.11 | 265,581 | +0.57(+1.70%) |
Oct 19, 2021 | 34.11 | 34.23 | 33.48 | 33.54 | 138,169 | -0.48(-1.42%) |
Oct 18, 2021 | 34.07 | 34.42 | 33.87 | 34.03 | 191,119 | -0.16(-0.46%) |
Oct 15, 2021 | 34.85 | 34.95 | 34.15 | 34.18 | 191,620 | -0.22(-0.63%) |
Oct 14, 2021 | 34.39 | 34.55 | 34.26 | 34.40 | 120,673 | +0.27(+0.79%) |
Oct 13, 2021 | 34.01 | 34.14 | 33.73 | 34.13 | 210,070 | +0.10(+0.28%) |
Oct 12, 2021 | 33.66 | 34.24 | 33.35 | 34.04 | 275,673 | +0.29(+0.85%) |
Oct 11, 2021 | 33.03 | 33.78 | 32.75 | 33.75 | 205,305 | +0.68(+2.04%) |
Oct 08, 2021 | 32.99 | 33.50 | 32.99 | 33.07 | 148,661 | -0.08(-0.23%) |
Oct 07, 2021 | 33.04 | 33.46 | 33.04 | 33.15 | 219,237 | +0.42(+1.30%) |
Oct 06, 2021 | 32.27 | 32.78 | 31.52 | 32.73 | 227,047 | +0.13(+0.40%) |
Oct 05, 2021 | 33.11 | 33.11 | 32.53 | 32.60 | 274,555 | -0.35(-1.08%) |
Oct 04, 2021 | 33.05 | 33.39 | 32.89 | 32.95 | 346,203 | -0.06(-0.18%) |