Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.36 | 31.67 | 31.14 | 31.54 | 1,282,005 | +0.19(+0.60%) |
Dec 30, 2021 | 31.27 | 31.73 | 31.24 | 31.35 | 1,137,679 | +0.01(+0.03%) |
Dec 29, 2021 | 31.14 | 31.44 | 30.96 | 31.34 | 1,237,170 | -0.01(-0.03%) |
Dec 28, 2021 | 30.88 | 31.42 | 30.88 | 31.35 | 1,304,835 | +0.29(+0.93%) |
Dec 27, 2021 | 30.72 | 31.12 | 30.49 | 31.07 | 1,136,146 | +0.22(+0.71%) |
Dec 23, 2021 | 30.12 | 30.95 | 30.05 | 30.85 | 2,580,907 | +0.82(+2.74%) |
Dec 22, 2021 | 30.31 | 30.47 | 29.77 | 30.03 | 3,851,975 | -0.29(-0.95%) |
Dec 21, 2021 | 29.14 | 30.78 | 29.03 | 30.31 | 2,977,019 | +1.32(+4.55%) |
Dec 20, 2021 | 28.90 | 29.06 | 28.25 | 29.00 | 1,768,056 | -0.69(-2.34%) |
Dec 17, 2021 | 29.23 | 29.81 | 28.72 | 29.69 | 4,206,950 | +0.48(+1.63%) |
Dec 16, 2021 | 30.00 | 30.37 | 29.11 | 29.21 | 2,020,846 | -0.51(-1.70%) |
Dec 15, 2021 | 29.58 | 29.76 | 29.08 | 29.72 | 2,067,528 | +0.31(+1.04%) |
Dec 14, 2021 | 29.69 | 30.40 | 29.34 | 29.41 | 2,108,349 | -0.40(-1.33%) |
Dec 13, 2021 | 30.43 | 30.58 | 29.10 | 29.81 | 2,980,461 | -0.77(-2.53%) |
Dec 10, 2021 | 30.84 | 30.90 | 30.43 | 30.58 | 1,823,980 | +0.01(+0.03%) |
Dec 09, 2021 | 30.24 | 30.91 | 30.18 | 30.57 | 2,314,940 | -0.23(-0.74%) |
Dec 08, 2021 | 30.71 | 31.36 | 30.54 | 30.80 | 2,043,026 | +0.25(+0.81%) |
Dec 07, 2021 | 30.63 | 31.19 | 30.41 | 30.55 | 3,978,375 | +0.40(+1.31%) |
Dec 06, 2021 | 29.06 | 30.64 | 28.98 | 30.16 | 4,514,224 | +1.36(+4.71%) |
Dec 03, 2021 | 28.74 | 29.10 | 28.48 | 28.80 | 4,659,044 | +0.26(+0.90%) |
Dec 02, 2021 | 27.56 | 28.72 | 27.44 | 28.54 | 3,706,837 | +1.38(+5.07%) |
Dec 01, 2021 | 28.60 | 28.73 | 27.16 | 27.16 | 3,805,409 | -0.71(-2.56%) |
Nov 30, 2021 | 27.84 | 28.18 | 27.53 | 27.88 | 5,023,211 | -0.37(-1.30%) |
Nov 29, 2021 | 28.93 | 29.06 | 28.09 | 28.24 | 3,247,528 | -0.25(-0.87%) |
Nov 26, 2021 | 28.74 | 28.78 | 27.69 | 28.49 | 2,404,620 | -1.96(-6.44%) |
Nov 24, 2021 | 30.23 | 30.70 | 30.07 | 30.45 | 2,251,982 | -0.05(-0.16%) |
Nov 23, 2021 | 30.30 | 30.62 | 30.16 | 30.50 | 1,592,047 | +0.50(+1.65%) |
Nov 22, 2021 | 30.11 | 30.28 | 29.75 | 30.01 | 2,248,317 | +0.10(+0.33%) |
Nov 19, 2021 | 30.74 | 30.80 | 29.65 | 29.91 | 3,992,440 | -1.13(-3.64%) |
Nov 18, 2021 | 31.31 | 31.13 | 30.99 | 31.04 | 1,503,965 | -0.16(-0.51%) |
Nov 17, 2021 | 31.66 | 31.79 | 31.07 | 31.20 | 1,617,300 | -0.23(-0.73%) |
Nov 16, 2021 | 32.71 | 32.74 | 31.24 | 31.42 | 3,593,358 | -1.33(-4.05%) |
Nov 15, 2021 | 32.12 | 32.86 | 32.12 | 32.75 | 4,191,841 | +1.07(+3.38%) |
Nov 12, 2021 | 31.77 | 31.95 | 31.55 | 31.68 | 1,599,438 | -0.03(-0.09%) |
Nov 11, 2021 | 32.00 | 32.22 | 31.70 | 31.71 | 1,531,104 | -0.29(-0.90%) |
Nov 10, 2021 | 32.67 | 31.98 | 32.00 | 1,734,233 | -0.79(-2.42%) | |
Nov 09, 2021 | 32.67 | 33.05 | 32.41 | 32.79 | 2,635,188 | +0.33(+1.01%) |
Nov 08, 2021 | 33.25 | 33.53 | 32.23 | 32.46 | 3,063,429 | -0.63(-1.92%) |
Nov 05, 2021 | 31.61 | 33.33 | 31.46 | 33.10 | 4,434,943 | +2.38(+7.74%) |
Nov 04, 2021 | 29.89 | 31.37 | 29.53 | 30.72 | 4,945,934 | +0.58(+1.94%) |
Nov 03, 2021 | 30.09 | 30.54 | 29.84 | 30.14 | 3,451,977 | -0.25(-0.81%) |
Nov 02, 2021 | 30.18 | 30.65 | 29.94 | 30.38 | 3,245,633 | +0.18(+0.59%) |
Nov 01, 2021 | 29.39 | 30.28 | 29.34 | 30.20 | 2,503,229 | +0.80(+2.73%) |
Oct 29, 2021 | 29.39 | 29.72 | 29.14 | 29.40 | 3,004,502 | -0.01(-0.03%) |
Oct 28, 2021 | 29.06 | 29.61 | 29.01 | 29.41 | 4,508,829 | +0.32(+1.09%) |
Oct 27, 2021 | 29.77 | 30.32 | 29.07 | 29.10 | 3,651,928 | -0.57(-1.94%) |
Oct 26, 2021 | 29.95 | 29.66 | 29.67 | 4,630,800 | -0.41(-1.35%) | |
Oct 25, 2021 | 30.15 | 30.22 | 29.53 | 30.08 | 2,930,269 | -0.09(-0.30%) |
Oct 22, 2021 | 30.46 | 30.70 | 29.99 | 30.17 | 2,571,408 | -0.26(-0.85%) |
Oct 21, 2021 | 30.50 | 30.63 | 30.09 | 30.42 | 1,092,321 | -0.22(-0.71%) |
Oct 20, 2021 | 30.33 | 31.00 | 30.16 | 30.64 | 2,065,830 | +0.06(+0.19%) |
Oct 19, 2021 | 30.70 | 30.91 | 30.26 | 30.58 | 1,591,507 | -0.02(-0.06%) |
Oct 18, 2021 | 30.75 | 31.13 | 30.55 | 30.60 | 2,362,011 | -0.43(-1.37%) |
Oct 15, 2021 | 31.28 | 31.55 | 30.97 | 31.03 | 2,941,500 | +0.44(+1.42%) |
Oct 14, 2021 | 31.38 | 31.38 | 30.56 | 30.59 | 3,295,072 | -0.46(-1.47%) |
Oct 13, 2021 | 31.09 | 31.30 | 30.43 | 31.05 | 1,618,424 | -0.06(-0.19%) |
Oct 12, 2021 | 31.10 | 31.53 | 31.06 | 31.11 | 1,125,866 | -0.01(-0.03%) |
Oct 11, 2021 | 31.24 | 31.82 | 31.03 | 31.12 | 2,338,123 | -0.22(-0.70%) |
Oct 08, 2021 | 31.91 | 32.03 | 31.29 | 31.33 | 1,131,752 | -0.50(-1.56%) |
Oct 07, 2021 | 31.88 | 32.40 | 31.78 | 31.83 | 1,594,259 | +0.18(+0.56%) |
Oct 06, 2021 | 31.44 | 31.76 | 30.52 | 31.65 | 2,079,052 | -0.15(-0.47%) |
Oct 05, 2021 | 31.65 | 32.05 | 31.24 | 31.80 | 2,009,514 | +0.23(+0.72%) |
Oct 04, 2021 | 32.07 | 32.28 | 31.51 | 31.57 | 4,375,419 | -0.54(-1.70%) |