Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.57 | 31.59 | 31.43 | 31.43 | 15,788 | +0.07(+0.22%) |
Dec 30, 2021 | 31.44 | 31.48 | 31.33 | 31.36 | 5,376 | -0.07(-0.21%) |
Dec 29, 2021 | 31.35 | 31.44 | 31.28 | 31.43 | 4,213 | +0.13(+0.42%) |
Dec 28, 2021 | 31.32 | 31.37 | 31.29 | 31.29 | 4,511 | +0.16(+0.52%) |
Dec 27, 2021 | 30.97 | 31.13 | 30.97 | 31.13 | 3,730 | +0.11(+0.35%) |
Dec 23, 2021 | 30.93 | 31.02 | 30.84 | 31.02 | 7,541 | +0.28(+0.91%) |
Dec 22, 2021 | 30.62 | 30.76 | 30.62 | 30.74 | 5,135 | +0.43(+1.42%) |
Dec 21, 2021 | 30.24 | 30.31 | 30.21 | 30.31 | 5,563 | +0.46(+1.56%) |
Dec 20, 2021 | 29.79 | 29.85 | 29.65 | 29.85 | 23,340 | -0.38(-1.27%) |
Dec 17, 2021 | 30.25 | 30.34 | 30.17 | 30.23 | 7,430 | -0.44(-1.44%) |
Dec 16, 2021 | 30.73 | 30.82 | 30.67 | 30.67 | 4,693 | -0.04(-0.15%) |
Dec 15, 2021 | 30.46 | 30.73 | 30.40 | 30.72 | 5,710 | -0.08(-0.26%) |
Dec 14, 2021 | 30.78 | 30.86 | 30.69 | 30.80 | 3,370 | -0.07(-0.24%) |
Dec 13, 2021 | 31.09 | 31.09 | 30.86 | 30.87 | 11,408 | -0.45(-1.44%) |
Dec 10, 2021 | 31.38 | 31.38 | 31.29 | 31.32 | 1,654 | +0.13(+0.42%) |
Dec 09, 2021 | 31.19 | 31.25 | 31.19 | 31.19 | 1,590 | -0.06(-0.21%) |
Dec 08, 2021 | 31.21 | 31.28 | 31.20 | 31.25 | 3,648 | +0.34(+1.11%) |
Dec 07, 2021 | 30.81 | 30.91 | 30.81 | 30.91 | 8,871 | +0.41(+1.36%) |
Dec 06, 2021 | 30.44 | 30.50 | 30.41 | 30.50 | 5,920 | -0.37(-1.21%) |
Dec 03, 2021 | 30.75 | 30.87 | 30.75 | 30.87 | 7,365 | -0.46(-1.46%) |
Dec 02, 2021 | 31.35 | 31.41 | 31.33 | 31.33 | 2,047 | +0.58(+1.89%) |
Dec 01, 2021 | 31.11 | 31.11 | 30.75 | 30.75 | 12,139 | +0.14(+0.44%) |
Nov 30, 2021 | 30.72 | 30.82 | 30.61 | 30.61 | 7,024 | +0.09(+0.28%) |
Nov 29, 2021 | 30.58 | 30.60 | 30.42 | 30.53 | 9,138 | -0.07(-0.22%) |
Nov 26, 2021 | 30.73 | 30.74 | 30.36 | 30.59 | 14,856 | -0.78(-2.50%) |
Nov 24, 2021 | 31.38 | 31.39 | 31.33 | 31.38 | 8,540 | -0.45(-1.42%) |
Nov 23, 2021 | 31.74 | 31.83 | 31.71 | 31.83 | 16,889 | +0.48(+1.52%) |
Nov 22, 2021 | 31.49 | 31.51 | 31.35 | 31.35 | 14,535 | -0.67(-2.09%) |
Nov 19, 2021 | 32.11 | 32.16 | 31.98 | 32.02 | 8,682 | -0.09(-0.29%) |
Nov 18, 2021 | 32.02 | 32.11 | 32.11 | 32.11 | 8,812 | -0.26(-0.79%) |
Nov 17, 2021 | 32.43 | 32.43 | 32.31 | 32.37 | 168,624 | -0.11(-0.33%) |
Nov 16, 2021 | 32.53 | 32.54 | 32.44 | 32.48 | 15,749 | -0.33(-0.99%) |
Nov 15, 2021 | 32.84 | 32.84 | 32.78 | 32.80 | 6,519 | -0.05(-0.16%) |
Nov 12, 2021 | 32.82 | 32.91 | 32.77 | 32.85 | 11,643 | +0.37(+1.13%) |
Nov 11, 2021 | 32.50 | 32.57 | 32.44 | 32.48 | 16,987 | +0.11(+0.35%) |
Nov 10, 2021 | 32.54 | 32.37 | 32.37 | 6,651 | -0.15(-0.45%) | |
Nov 09, 2021 | 32.60 | 32.60 | 32.48 | 32.52 | 9,008 | -0.29(-0.90%) |
Nov 08, 2021 | 32.69 | 32.85 | 32.69 | 32.81 | 7,842 | +0.55(+1.70%) |
Nov 05, 2021 | 32.25 | 32.30 | 32.22 | 32.26 | 3,697 | +0.24(+0.75%) |
Nov 04, 2021 | 31.95 | 32.02 | 31.95 | 32.02 | 2,964 | +0.01(+0.04%) |
Nov 03, 2021 | 31.88 | 32.01 | 31.84 | 32.01 | 9,367 | +0.13(+0.42%) |
Nov 02, 2021 | 31.92 | 31.93 | 31.86 | 31.88 | 6,911 | -0.05(-0.15%) |
Nov 01, 2021 | 31.81 | 31.93 | 31.48 | 31.93 | 12,302 | +0.44(+1.41%) |
Oct 29, 2021 | 31.40 | 31.48 | 31.37 | 31.48 | 11,291 | -0.19(-0.61%) |
Oct 28, 2021 | 31.53 | 31.67 | 31.53 | 31.67 | 8,400 | -0.26(-0.82%) |
Oct 27, 2021 | 32.01 | 32.11 | 31.93 | 31.93 | 12,769 | -0.23(-0.72%) |
Oct 26, 2021 | 32.11 | 32.16 | 7,172 | +0.44(+1.39%) | ||
Oct 25, 2021 | 31.80 | 31.80 | 31.59 | 31.72 | 20,178 | -0.19(-0.60%) |
Oct 22, 2021 | 31.93 | 32.04 | 31.79 | 31.92 | 10,652 | -0.34(-1.05%) |
Oct 21, 2021 | 32.18 | 32.26 | 32.13 | 32.25 | 7,811 | -0.27(-0.83%) |
Oct 20, 2021 | 32.55 | 32.55 | 32.46 | 32.52 | 13,546 | -0.17(-0.53%) |
Oct 19, 2021 | 32.65 | 32.73 | 32.45 | 32.70 | 50,691 | -0.24(-0.72%) |
Oct 18, 2021 | 32.82 | 33.03 | 32.82 | 32.93 | 16,962 | +0.02(+0.07%) |
Oct 15, 2021 | 32.80 | 32.96 | 32.80 | 32.91 | 7,826 | +0.11(+0.34%) |
Oct 14, 2021 | 32.71 | 32.82 | 32.67 | 32.80 | 7,403 | +0.29(+0.91%) |
Oct 13, 2021 | 32.50 | 32.54 | 32.39 | 32.50 | 48,610 | +0.45(+1.39%) |
Oct 12, 2021 | 32.11 | 32.13 | 32.05 | 32.06 | 4,879 | +0.12(+0.39%) |
Oct 11, 2021 | 32.03 | 32.03 | 31.93 | 31.93 | 11,006 | -0.13(-0.39%) |
Oct 08, 2021 | 32.05 | 32.06 | 31.97 | 32.06 | 2,405 | +0.01(+0.03%) |
Oct 07, 2021 | 32.04 | 32.17 | 32.04 | 32.05 | 3,304 | +0.16(+0.51%) |
Oct 06, 2021 | 31.67 | 31.89 | 31.64 | 31.89 | 1,984 | -0.22(-0.69%) |
Oct 05, 2021 | 32.14 | 32.21 | 32.11 | 32.11 | 6,018 | +0.39(+1.22%) |
Oct 04, 2021 | 32.07 | 32.07 | 31.68 | 31.72 | 6,704 | -0.21(-0.65%) |