Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.30 | 34.44 | 34.27 | 34.35 | 9,998 | +0.02(+0.06%) |
Dec 30, 2021 | 34.49 | 34.51 | 34.33 | 34.33 | 22,963 | -0.11(-0.33%) |
Dec 29, 2021 | 34.32 | 34.48 | 34.32 | 34.44 | 18,971 | +0.15(+0.44%) |
Dec 28, 2021 | 34.31 | 34.38 | 34.27 | 34.29 | 38,915 | +0.04(+0.13%) |
Dec 27, 2021 | 33.90 | 34.25 | 33.90 | 34.25 | 16,983 | +0.43(+1.28%) |
Dec 23, 2021 | 33.67 | 33.88 | 33.67 | 33.81 | 37,045 | +0.21(+0.63%) |
Dec 22, 2021 | 33.31 | 33.60 | 33.31 | 33.60 | 26,550 | +0.31(+0.94%) |
Dec 21, 2021 | 33.12 | 33.30 | 33.03 | 33.29 | 16,880 | +0.42(+1.27%) |
Dec 20, 2021 | 32.85 | 32.87 | 32.61 | 32.87 | 51,033 | -0.34(-1.01%) |
Dec 17, 2021 | 33.28 | 33.54 | 33.17 | 33.21 | 89,109 | -0.45(-1.32%) |
Dec 16, 2021 | 33.82 | 33.86 | 33.56 | 33.65 | 19,192 | +0.01(+0.03%) |
Dec 15, 2021 | 33.27 | 33.64 | 33.15 | 33.64 | 22,630 | +0.48(+1.44%) |
Dec 14, 2021 | 33.30 | 33.35 | 33.09 | 33.17 | 7,258 | -0.30(-0.91%) |
Dec 13, 2021 | 33.52 | 33.59 | 33.43 | 33.47 | 8,801 | -0.12(-0.37%) |
Dec 10, 2021 | 33.43 | 33.59 | 33.43 | 33.59 | 18,173 | +0.28(+0.84%) |
Dec 09, 2021 | 33.30 | 33.38 | 33.29 | 33.31 | 17,063 | -0.08(-0.23%) |
Dec 08, 2021 | 33.38 | 33.40 | 33.22 | 33.39 | 27,879 | +0.07(+0.20%) |
Dec 07, 2021 | 33.22 | 33.41 | 33.22 | 33.32 | 14,954 | +0.42(+1.29%) |
Dec 06, 2021 | 32.77 | 33.02 | 32.77 | 32.90 | 41,040 | +0.43(+1.32%) |
Dec 03, 2021 | 32.73 | 32.73 | 32.23 | 32.47 | 52,467 | -0.10(-0.30%) |
Dec 02, 2021 | 32.06 | 32.66 | 32.06 | 32.57 | 6,665 | +0.47(+1.48%) |
Dec 01, 2021 | 32.63 | 32.83 | 32.09 | 32.09 | 25,825 | -0.14(-0.43%) |
Nov 30, 2021 | 32.70 | 32.75 | 32.21 | 32.23 | 39,845 | -0.64(-1.94%) |
Nov 29, 2021 | 32.81 | 32.98 | 32.69 | 32.87 | 9,603 | +0.33(+1.02%) |
Nov 26, 2021 | 32.69 | 32.87 | 32.51 | 32.54 | 10,887 | -0.71(-2.15%) |
Nov 24, 2021 | 33.20 | 33.25 | 33.12 | 33.25 | 17,515 | +0.01(+0.04%) |
Nov 23, 2021 | 33.06 | 33.24 | 33.06 | 33.24 | 11,829 | +0.09(+0.26%) |
Nov 22, 2021 | 33.26 | 33.39 | 33.15 | 33.15 | 11,793 | -0.01(-0.03%) |
Nov 19, 2021 | 33.26 | 33.26 | 33.13 | 33.16 | 18,632 | -0.06(-0.17%) |
Nov 18, 2021 | 33.17 | 33.23 | 33.23 | 33.22 | 5,212 | -0.02(-0.05%) |
Nov 17, 2021 | 33.28 | 33.28 | 33.16 | 33.23 | 8,945 | -0.08(-0.24%) |
Nov 16, 2021 | 33.23 | 33.44 | 33.23 | 33.31 | 5,653 | +0.10(+0.31%) |
Nov 15, 2021 | 33.30 | 33.30 | 33.17 | 33.21 | 12,304 | -0.04(-0.12%) |
Nov 12, 2021 | 33.16 | 33.26 | 33.09 | 33.25 | 5,782 | +0.17(+0.53%) |
Nov 11, 2021 | 33.16 | 33.16 | 33.04 | 33.07 | 3,944 | -0.08(-0.23%) |
Nov 10, 2021 | 33.20 | 33.15 | 18,074 | -0.13(-0.38%) | ||
Nov 09, 2021 | 33.26 | 33.27 | 33.17 | 33.27 | 25,408 | +0.03(+0.09%) |
Nov 08, 2021 | 33.35 | 33.35 | 33.15 | 33.25 | 10,376 | +0.05(+0.16%) |
Nov 05, 2021 | 33.25 | 33.28 | 33.11 | 33.19 | 18,756 | +0.16(+0.49%) |
Nov 04, 2021 | 33.06 | 33.12 | 32.96 | 33.03 | 11,528 | -0.01(-0.04%) |
Nov 03, 2021 | 32.92 | 33.05 | 32.82 | 33.04 | 5,379 | +0.08(+0.25%) |
Nov 02, 2021 | 32.88 | 32.98 | 32.88 | 32.96 | 18,512 | +0.12(+0.37%) |
Nov 01, 2021 | 32.95 | 32.86 | 32.72 | 32.84 | 22,152 | -0.02(-0.05%) |
Oct 29, 2021 | 32.67 | 32.87 | 32.67 | 32.86 | 7,402 | +0.07(+0.22%) |
Oct 28, 2021 | 32.78 | 32.83 | 32.71 | 32.79 | 9,004 | +0.20(+0.61%) |
Oct 27, 2021 | 32.68 | 32.80 | 32.59 | 32.59 | 19,591 | -0.22(-0.68%) |
Oct 26, 2021 | 32.83 | 32.81 | 21,814 | +0.12(+0.36%) | ||
Oct 25, 2021 | 32.81 | 32.81 | 32.65 | 32.69 | 13,193 | -0.04(-0.11%) |
Oct 22, 2021 | 32.71 | 32.74 | 32.63 | 32.73 | 14,549 | +0.15(+0.46%) |
Oct 21, 2021 | 32.47 | 32.58 | 32.39 | 32.58 | 12,480 | +0.10(+0.30%) |
Oct 20, 2021 | 32.35 | 32.48 | 32.34 | 32.48 | 13,096 | +0.19(+0.60%) |
Oct 19, 2021 | 32.16 | 32.29 | 32.13 | 32.29 | 17,482 | +0.28(+0.86%) |
Oct 18, 2021 | 31.90 | 32.03 | 31.83 | 32.01 | 9,030 | -0.05(-0.16%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.99 | 32.06 | 16,848 | +0.29(+0.93%) |
Oct 14, 2021 | 31.58 | 31.77 | 31.56 | 31.77 | 6,005 | +0.51(+1.63%) |
Oct 13, 2021 | 31.25 | 31.31 | 31.08 | 31.26 | 10,356 | +0.06(+0.19%) |
Oct 12, 2021 | 31.33 | 31.34 | 31.17 | 31.20 | 16,580 | -0.07(-0.22%) |
Oct 11, 2021 | 31.46 | 31.57 | 31.27 | 31.27 | 4,841 | -0.22(-0.69%) |
Oct 08, 2021 | 31.62 | 31.62 | 31.45 | 31.49 | 12,664 | -0.05(-0.16%) |
Oct 07, 2021 | 31.73 | 31.75 | 31.54 | 31.54 | 7,766 | +0.20(+0.65%) |
Oct 06, 2021 | 30.92 | 31.33 | 30.87 | 31.33 | 8,008 | +0.12(+0.39%) |
Oct 05, 2021 | 31.02 | 31.34 | 30.97 | 31.21 | 13,660 | +0.33(+1.06%) |
Oct 04, 2021 | 31.16 | 31.16 | 30.75 | 30.88 | 14,557 | -0.29(-0.93%) |