Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.50 | 31.50 | 31.50 | 22 | -0.12(-0.40%) | |
Dec 29, 2021 | 31.62 | 31.62 | 31.62 | 65 | -0.58(-1.79%) | |
Dec 27, 2021 | 32.20 | 32.20 | 32.20 | 32 | +0.57(+1.80%) | |
Dec 23, 2021 | 31.36 | 32.12 | 31.36 | 31.63 | 697 | +0.20(+0.65%) |
Dec 22, 2021 | 31.43 | 31.43 | 31.43 | 31.43 | 140 | -0.43(-1.33%) |
Dec 21, 2021 | 31.93 | 32.10 | 31.28 | 31.85 | 1,350 | +0.55(+1.76%) |
Dec 20, 2021 | 32.79 | 32.79 | 30.98 | 31.30 | 4,433 | -0.67(-2.10%) |
Dec 17, 2021 | 31.90 | 32.65 | 31.90 | 31.97 | 800 | +0.16(+0.50%) |
Dec 16, 2021 | 31.75 | 31.81 | 31.13 | 31.81 | 973 | -0.01(-0.03%) |
Dec 15, 2021 | 31.28 | 31.84 | 30.98 | 31.82 | 4,383 | +0.94(+3.04%) |
Dec 14, 2021 | 31.22 | 31.22 | 30.88 | 30.88 | 7,293 | -0.31(-0.99%) |
Dec 13, 2021 | 31.24 | 31.44 | 30.94 | 31.19 | 3,318 | +0.31(+1.00%) |
Dec 10, 2021 | 30.89 | 30.89 | 30.88 | 30.88 | 5,639 | -0.47(-1.50%) |
Dec 09, 2021 | 30.88 | 31.35 | 30.88 | 31.35 | 422 | -0.15(-0.48%) |
Dec 08, 2021 | 31.00 | 31.50 | 31.00 | 31.50 | 283 | +0.22(+0.71%) |
Dec 06, 2021 | 31.28 | 31.28 | 31.28 | 3,267 | +0.41(+1.34%) | |
Dec 03, 2021 | 29.93 | 30.86 | 29.93 | 30.86 | 314 | +0.45(+1.50%) |
Dec 02, 2021 | 30.73 | 30.75 | 30.41 | 30.41 | 778 | +0.31(+1.03%) |
Nov 30, 2021 | 30.10 | 30.10 | 30.10 | 74 | -0.13(-0.45%) | |
Nov 29, 2021 | 30.01 | 30.62 | 30.01 | 30.23 | 1,214 | +0.01(+0.05%) |
Nov 26, 2021 | 30.40 | 30.65 | 30.22 | 30.22 | 3,458 | -0.60(-1.95%) |
Nov 24, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 552 | +0.00(+0.00%) |
Nov 23, 2021 | 30.99 | 30.99 | 30.82 | 30.82 | 270 | -0.05(-0.16%) |
Nov 22, 2021 | 31.45 | 32.00 | 30.87 | 30.87 | 2,723 | +0.37(+1.21%) |
Nov 19, 2021 | 30.59 | 30.59 | 30.50 | 30.50 | 6,336 | +0.50(+1.67%) |
Nov 18, 2021 | 29.33 | 30.50 | 29.33 | 30.00 | 1,197 | +0.00(+0.00%) |
Nov 17, 2021 | 30.57 | 30.57 | 30.00 | 30.00 | 1,376 | -0.87(-2.82%) |
Nov 16, 2021 | 30.87 | 30.87 | 30.87 | 30.87 | 516 | +0.72(+2.40%) |
Nov 15, 2021 | 30.53 | 30.53 | 30.07 | 30.15 | 2,682 | -0.65(-2.12%) |
Nov 12, 2021 | 30.21 | 30.80 | 30.21 | 30.80 | 485 | +0.53(+1.75%) |
Nov 11, 2021 | 29.65 | 30.27 | 29.65 | 30.27 | 277 | -0.13(-0.43%) |
Nov 09, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 486 | +0.07(+0.23%) |
Nov 08, 2021 | 30.05 | 30.64 | 30.05 | 30.33 | 6,227 | -1.40(-4.41%) |
Nov 05, 2021 | 30.16 | 31.73 | 30.16 | 31.73 | 3,723 | -0.07(-0.22%) |
Nov 04, 2021 | 32.59 | 32.59 | 31.64 | 31.80 | 2,100 | -0.25(-0.78%) |
Nov 03, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 500 | -0.23(-0.71%) |
Nov 02, 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 234 | +0.73(+2.31%) |
Oct 29, 2021 | 31.55 | 31.55 | 31.55 | 0 | +0.11(+0.35%) | |
Oct 28, 2021 | 31.99 | 31.99 | 31.44 | 31.44 | 2,114 | -1.08(-3.32%) |
Oct 27, 2021 | 30.81 | 32.52 | 30.80 | 32.52 | 1,144 | +0.72(+2.26%) |
Oct 26, 2021 | 31.94 | 31.80 | 31.80 | 1,451 | +0.45(+1.44%) | |
Oct 25, 2021 | 30.80 | 31.35 | 30.63 | 31.35 | 4,013 | +0.54(+1.76%) |
Oct 22, 2021 | 31.82 | 31.82 | 30.81 | 30.81 | 577 | -0.34(-1.10%) |
Oct 21, 2021 | 31.22 | 31.22 | 30.67 | 31.15 | 628 | -1.32(-4.07%) |
Oct 19, 2021 | 32.47 | 32.47 | 32.47 | 13 | +0.52(+1.63%) | |
Oct 18, 2021 | 31.95 | 31.95 | 31.95 | 31.95 | 301 | -0.79(-2.43%) |
Oct 15, 2021 | 32.74 | 32.74 | 32.74 | 32.74 | 409 | +0.55(+1.72%) |
Oct 13, 2021 | 32.19 | 32.19 | 32.19 | 84 | +0.30(+0.95%) | |
Oct 12, 2021 | 31.89 | 31.89 | 31.89 | 31.89 | 246 | +0.03(+0.09%) |
Oct 11, 2021 | 31.31 | 32.34 | 31.31 | 31.86 | 1,714 | +1.07(+3.48%) |
Oct 08, 2021 | 30.47 | 30.79 | 30.47 | 30.79 | 1,554 | -1.01(-3.18%) |
Oct 07, 2021 | 31.95 | 31.96 | 31.58 | 31.80 | 1,937 | -0.41(-1.27%) |
Oct 06, 2021 | 31.58 | 32.22 | 31.58 | 32.21 | 2,264 | +0.61(+1.93%) |
Oct 05, 2021 | 32.00 | 32.00 | 31.53 | 31.60 | 1,072 | +1.23(+4.05%) |
Oct 04, 2021 | 30.40 | 30.40 | 30.35 | 30.37 | 1,448 | -0.75(-2.41%) |