Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.22 | 35.22 | 35.22 | 35.22 | 100 | +1.40(+4.14%) |
Dec 30, 2021 | 33.79 | 34.66 | 33.79 | 33.82 | 311 | -0.49(-1.44%) |
Dec 29, 2021 | 34.63 | 34.63 | 34.31 | 34.31 | 264 | +0.98(+2.96%) |
Dec 28, 2021 | 33.83 | 33.95 | 33.33 | 33.33 | 362 | +0.22(+0.66%) |
Dec 27, 2021 | 33.50 | 34.09 | 33.11 | 33.11 | 9,160 | -0.79(-2.33%) |
Dec 23, 2021 | 33.50 | 33.90 | 33.50 | 33.90 | 1,757 | +1.40(+4.31%) |
Dec 22, 2021 | 32.58 | 33.37 | 32.50 | 32.50 | 6,860 | +0.49(+1.53%) |
Dec 21, 2021 | 31.93 | 32.01 | 31.93 | 32.01 | 225 | +0.51(+1.62%) |
Dec 20, 2021 | 31.50 | 31.92 | 31.42 | 31.50 | 526 | -0.37(-1.16%) |
Dec 17, 2021 | 32.95 | 32.95 | 31.79 | 31.87 | 32,821 | -0.92(-2.81%) |
Dec 16, 2021 | 34.00 | 34.00 | 32.37 | 32.79 | 226 | +0.68(+2.11%) |
Dec 15, 2021 | 31.90 | 33.21 | 31.82 | 32.11 | 2,606 | +0.09(+0.29%) |
Dec 14, 2021 | 31.94 | 32.44 | 31.94 | 32.02 | 623 | -1.30(-3.90%) |
Dec 13, 2021 | 33.30 | 33.32 | 31.50 | 33.32 | 925 | +0.73(+2.24%) |
Dec 10, 2021 | 33.08 | 33.08 | 32.45 | 32.59 | 100 | -0.19(-0.58%) |
Dec 09, 2021 | 32.32 | 32.78 | 32.32 | 32.78 | 146 | +0.32(+0.99%) |
Dec 08, 2021 | 33.26 | 33.82 | 32.46 | 32.46 | 283 | -0.14(-0.43%) |
Dec 07, 2021 | 32.60 | 32.86 | 32.60 | 32.60 | 199 | +1.03(+3.26%) |
Dec 06, 2021 | 32.62 | 32.62 | 31.57 | 31.57 | 199 | -0.64(-1.99%) |
Dec 03, 2021 | 31.99 | 32.55 | 31.11 | 32.21 | 1,541 | -0.49(-1.50%) |
Dec 02, 2021 | 32.29 | 32.70 | 31.96 | 32.70 | 24,754 | +1.23(+3.91%) |
Dec 01, 2021 | 32.28 | 32.37 | 31.47 | 31.47 | 249 | +0.49(+1.58%) |
Nov 30, 2021 | 31.54 | 30.83 | 30.60 | 30.98 | 14,642 | +0.15(+0.49%) |
Nov 29, 2021 | 30.75 | 30.83 | 30.75 | 30.83 | 73 | +0.08(+0.26%) |
Nov 26, 2021 | 30.92 | 30.92 | 30.75 | 30.75 | 772 | -2.09(-6.36%) |
Nov 24, 2021 | 33.00 | 33.00 | 32.73 | 32.84 | 143 | -0.15(-0.45%) |
Nov 23, 2021 | 33.09 | 33.09 | 32.99 | 32.99 | 89 | +0.24(+0.73%) |
Nov 22, 2021 | 33.19 | 33.19 | 32.75 | 32.75 | 5,418 | +0.35(+1.08%) |
Nov 19, 2021 | 32.42 | 32.60 | 32.40 | 32.40 | 7,106 | -1.07(-3.20%) |
Nov 18, 2021 | 33.71 | 33.79 | 33.47 | 33.47 | 651 | -0.27(-0.80%) |
Nov 17, 2021 | 33.74 | 33.74 | 33.74 | 33.74 | 29 | +0.19(+0.57%) |
Nov 16, 2021 | 33.69 | 33.69 | 33.53 | 33.55 | 102 | -0.23(-0.68%) |
Nov 15, 2021 | 33.78 | 33.78 | 33.70 | 33.78 | 1,769 | +0.41(+1.23%) |
Nov 12, 2021 | 33.48 | 33.51 | 33.37 | 33.37 | 37,764 | -0.64(-1.88%) |
Nov 11, 2021 | 33.70 | 34.01 | 33.69 | 34.01 | 36,173 | -0.33(-0.96%) |
Nov 09, 2021 | 34.23 | 34.35 | 34.00 | 34.34 | 36,281 | -0.02(-0.06%) |
Nov 08, 2021 | 34.86 | 34.86 | 34.29 | 34.36 | 32 | +0.00(+0.00%) |
Nov 05, 2021 | 34.62 | 35.01 | 34.36 | 34.36 | 341 | +0.27(+0.79%) |
Nov 04, 2021 | 34.18 | 34.33 | 34.09 | 34.09 | 145 | +0.51(+1.52%) |
Nov 03, 2021 | 34.19 | 34.19 | 33.50 | 33.58 | 69 | -0.05(-0.15%) |
Nov 02, 2021 | 33.77 | 33.90 | 33.62 | 33.63 | 4,266 | -0.43(-1.26%) |
Nov 01, 2021 | 34.16 | 34.16 | 34.06 | 34.06 | 52 | +0.46(+1.37%) |
Oct 29, 2021 | 33.60 | 33.60 | 33.60 | 33.60 | 668 | +0.99(+3.04%) |
Oct 28, 2021 | 32.91 | 33.60 | 32.61 | 32.61 | 381 | -0.42(-1.27%) |
Oct 27, 2021 | 33.32 | 33.37 | 33.03 | 33.03 | 90 | -0.04(-0.12%) |
Oct 26, 2021 | 33.15 | 33.15 | 33.07 | 33.07 | 399 | -0.26(-0.77%) |
Oct 25, 2021 | 33.63 | 33.66 | 33.10 | 33.33 | 3,466 | +0.30(+0.90%) |
Oct 22, 2021 | 32.95 | 33.44 | 32.95 | 33.03 | 125 | -0.35(-1.05%) |
Oct 20, 2021 | 33.38 | 33.38 | 33.38 | 0 | +0.29(+0.88%) | |
Oct 19, 2021 | 33.50 | 33.50 | 33.09 | 33.09 | 4,307 | -0.49(-1.46%) |
Oct 18, 2021 | 33.22 | 33.58 | 33.10 | 33.58 | 74 | +0.36(+1.08%) |
Oct 15, 2021 | 33.10 | 33.22 | 33.02 | 33.22 | 977 | +0.81(+2.50%) |
Oct 14, 2021 | 32.60 | 33.22 | 32.41 | 32.41 | 2,531 | -0.09(-0.28%) |
Oct 13, 2021 | 31.58 | 32.50 | 31.58 | 32.50 | 267 | +0.13(+0.40%) |
Oct 12, 2021 | 32.37 | 32.72 | 32.37 | 32.37 | 56 | +0.67(+2.11%) |
Oct 08, 2021 | 31.70 | 31.70 | 31.70 | 0 | +0.83(+2.69%) | |
Oct 06, 2021 | 30.87 | 30.87 | 30.87 | 0 | -0.61(-1.94%) | |
Oct 05, 2021 | 32.27 | 32.27 | 31.48 | 31.48 | 219 | +1.25(+4.13%) |
Oct 04, 2021 | 31.92 | 31.94 | 30.23 | 30.23 | 59 | -0.08(-0.26%) |