Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.92 | 35.18 | 33.92 | 34.87 | 62,388 | +0.11(+0.32%) |
Dec 30, 2021 | 34.77 | 34.81 | 34.67 | 34.76 | 61,518 | +0.06(+0.19%) |
Dec 29, 2021 | 34.55 | 34.71 | 34.50 | 34.70 | 90,238 | +0.08(+0.22%) |
Dec 28, 2021 | 34.40 | 34.70 | 34.40 | 34.62 | 69,407 | +0.08(+0.23%) |
Dec 27, 2021 | 34.43 | 34.55 | 34.38 | 34.54 | 91,212 | +0.25(+0.73%) |
Dec 23, 2021 | 33.87 | 34.34 | 33.87 | 34.29 | 140,167 | +0.22(+0.65%) |
Dec 22, 2021 | 33.77 | 34.07 | 33.51 | 34.07 | 834,989 | +0.25(+0.74%) |
Dec 21, 2021 | 33.84 | 33.96 | 33.64 | 33.82 | 303,115 | -0.07(-0.21%) |
Dec 20, 2021 | 33.89 | 33.92 | 33.59 | 33.89 | 271,090 | -0.40(-1.17%) |
Dec 17, 2021 | 34.55 | 34.65 | 34.25 | 34.29 | 102,659 | -0.66(-1.89%) |
Dec 16, 2021 | 35.04 | 35.14 | 34.85 | 34.95 | 162,852 | -0.07(-0.20%) |
Dec 15, 2021 | 34.64 | 35.02 | 34.59 | 35.02 | 110,281 | +0.53(+1.54%) |
Dec 14, 2021 | 34.74 | 34.87 | 34.37 | 34.49 | 326,174 | -0.52(-1.48%) |
Dec 13, 2021 | 34.95 | 35.07 | 34.83 | 35.01 | 184,492 | -0.03(-0.09%) |
Dec 10, 2021 | 34.96 | 35.04 | 34.81 | 35.04 | 104,810 | +0.13(+0.37%) |
Dec 09, 2021 | 34.89 | 34.95 | 34.77 | 34.91 | 92,007 | -0.41(-1.16%) |
Dec 08, 2021 | 35.27 | 35.34 | 35.05 | 35.32 | 74,884 | +0.46(+1.32%) |
Dec 07, 2021 | 34.60 | 34.96 | 34.39 | 34.86 | 170,604 | +1.31(+3.91%) |
Dec 06, 2021 | 33.55 | 33.68 | 33.45 | 33.55 | 118,537 | +0.47(+1.42%) |
Dec 03, 2021 | 33.21 | 33.26 | 32.83 | 33.08 | 121,658 | +0.08(+0.24%) |
Dec 02, 2021 | 33.00 | 33.13 | 32.97 | 33.00 | 160,366 | +0.15(+0.46%) |
Dec 01, 2021 | 33.34 | 33.49 | 32.85 | 32.85 | 129,257 | -0.22(-0.67%) |
Nov 30, 2021 | 33.35 | 33.40 | 32.74 | 33.07 | 203,976 | -0.20(-0.60%) |
Nov 29, 2021 | 33.38 | 33.38 | 33.11 | 33.27 | 120,790 | -0.27(-0.81%) |
Nov 26, 2021 | 33.90 | 33.90 | 33.45 | 33.54 | 68,767 | -0.47(-1.38%) |
Nov 24, 2021 | 33.76 | 34.01 | 33.73 | 34.01 | 61,281 | -0.15(-0.42%) |
Nov 23, 2021 | 34.14 | 34.36 | 34.00 | 34.16 | 64,139 | -0.31(-0.91%) |
Nov 22, 2021 | 34.69 | 34.69 | 34.40 | 34.47 | 180,378 | -0.11(-0.30%) |
Nov 19, 2021 | 34.56 | 34.79 | 33.57 | 34.58 | 73,409 | +0.10(+0.28%) |
Nov 18, 2021 | 34.75 | 34.53 | 34.47 | 34.48 | 68,951 | +0.23(+0.67%) |
Nov 17, 2021 | 34.33 | 34.33 | 34.18 | 34.25 | 67,149 | +0.23(+0.68%) |
Nov 16, 2021 | 34.00 | 34.22 | 34.00 | 34.02 | 127,329 | -0.46(-1.33%) |
Nov 15, 2021 | 34.56 | 34.67 | 34.45 | 34.48 | 74,095 | -0.42(-1.20%) |
Nov 12, 2021 | 34.85 | 34.97 | 34.85 | 34.90 | 47,985 | +0.05(+0.14%) |
Nov 11, 2021 | 35.03 | 35.03 | 34.68 | 34.85 | 85,751 | +0.08(+0.23%) |
Nov 10, 2021 | 35.22 | 34.76 | 34.77 | 73,730 | -0.21(-0.60%) | |
Nov 09, 2021 | 35.06 | 35.09 | 34.91 | 34.98 | 92,053 | +0.14(+0.40%) |
Nov 08, 2021 | 34.79 | 34.91 | 34.75 | 34.84 | 114,821 | +0.21(+0.59%) |
Nov 05, 2021 | 34.54 | 34.68 | 34.45 | 34.63 | 58,966 | +0.04(+0.13%) |
Nov 04, 2021 | 34.54 | 34.61 | 34.38 | 34.59 | 147,463 | +0.17(+0.49%) |
Nov 03, 2021 | 34.11 | 34.43 | 33.96 | 34.42 | 83,214 | +0.65(+1.92%) |
Nov 02, 2021 | 33.67 | 33.97 | 33.57 | 33.77 | 78,457 | -0.01(-0.03%) |
Nov 01, 2021 | 33.37 | 33.78 | 33.42 | 33.78 | 96,635 | +0.36(+1.08%) |
Oct 29, 2021 | 33.15 | 33.42 | 33.14 | 33.42 | 70,020 | -0.14(-0.42%) |
Oct 28, 2021 | 33.39 | 33.65 | 33.33 | 33.56 | 57,317 | +0.05(+0.15%) |
Oct 27, 2021 | 33.50 | 33.59 | 33.35 | 33.51 | 62,071 | +0.32(+0.96%) |
Oct 26, 2021 | 33.26 | 33.19 | 105,580 | -0.03(-0.09%) | ||
Oct 25, 2021 | 33.22 | 33.31 | 33.11 | 33.22 | 110,383 | -0.19(-0.57%) |
Oct 22, 2021 | 33.39 | 33.45 | 33.20 | 33.41 | 75,816 | -0.08(-0.24%) |
Oct 21, 2021 | 33.48 | 33.53 | 33.23 | 33.49 | 103,936 | -0.02(-0.07%) |
Oct 20, 2021 | 33.54 | 33.58 | 33.40 | 33.52 | 78,884 | +0.26(+0.77%) |
Oct 19, 2021 | 33.33 | 33.33 | 33.10 | 33.26 | 171,583 | +0.04(+0.12%) |
Oct 18, 2021 | 33.15 | 33.23 | 33.10 | 33.22 | 83,087 | -0.08(-0.24%) |
Oct 15, 2021 | 33.19 | 33.30 | 33.11 | 33.30 | 59,118 | +0.24(+0.73%) |
Oct 14, 2021 | 32.89 | 33.09 | 32.88 | 33.06 | 73,003 | +0.47(+1.44%) |
Oct 13, 2021 | 32.16 | 32.60 | 32.16 | 32.59 | 77,830 | +0.76(+2.39%) |
Oct 12, 2021 | 31.72 | 31.93 | 31.62 | 31.83 | 76,916 | +0.02(+0.06%) |
Oct 11, 2021 | 31.81 | 31.97 | 31.76 | 31.81 | 83,743 | -0.37(-1.15%) |
Oct 08, 2021 | 32.76 | 32.76 | 32.11 | 32.18 | 84,000 | -0.09(-0.26%) |
Oct 07, 2021 | 32.20 | 32.45 | 32.19 | 32.27 | 117,561 | +0.30(+0.92%) |
Oct 06, 2021 | 31.76 | 32.00 | 31.75 | 31.97 | 86,078 | -0.39(-1.21%) |
Oct 05, 2021 | 32.16 | 32.41 | 32.09 | 32.36 | 331,746 | -0.03(-0.09%) |
Oct 04, 2021 | 32.48 | 32.56 | 32.16 | 32.39 | 648,841 | -0.19(-0.58%) |