Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.06 | 31.06 | 30.89 | 30.89 | 1,564 | -0.25(-0.79%) |
Dec 30, 2021 | 30.59 | 31.14 | 30.59 | 31.14 | 3,799 | +0.91(+3.01%) |
Dec 29, 2021 | 30.69 | 30.69 | 30.23 | 30.23 | 1,722 | -0.39(-1.26%) |
Dec 28, 2021 | 30.62 | 30.62 | 30.61 | 30.61 | 243 | -0.02(-0.07%) |
Dec 27, 2021 | 30.63 | 30.63 | 30.63 | 30.63 | 381 | +0.02(+0.05%) |
Dec 23, 2021 | 30.61 | 30.74 | 30.61 | 30.62 | 1,064 | +0.12(+0.40%) |
Dec 22, 2021 | 30.12 | 30.49 | 30.12 | 30.49 | 410 | -0.08(-0.27%) |
Dec 21, 2021 | 30.27 | 30.59 | 30.24 | 30.58 | 4,360 | +0.70(+2.35%) |
Dec 20, 2021 | 29.73 | 29.87 | 29.72 | 29.87 | 5,391 | -0.81(-2.64%) |
Dec 17, 2021 | 30.62 | 30.73 | 30.57 | 30.68 | 1,894 | -0.24(-0.77%) |
Dec 16, 2021 | 30.95 | 31.02 | 30.92 | 30.92 | 1,541 | +0.19(+0.63%) |
Dec 15, 2021 | 30.66 | 30.73 | 30.60 | 30.73 | 1,509 | -0.29(-0.94%) |
Dec 14, 2021 | 30.92 | 31.02 | 30.83 | 31.02 | 1,161 | -0.16(-0.52%) |
Dec 13, 2021 | 31.20 | 31.26 | 31.18 | 31.18 | 1,033 | -0.62(-1.94%) |
Dec 10, 2021 | 31.68 | 31.80 | 31.68 | 31.80 | 1,042 | +0.23(+0.73%) |
Dec 09, 2021 | 31.71 | 31.82 | 31.56 | 31.57 | 2,139 | -0.32(-1.02%) |
Dec 08, 2021 | 31.67 | 32.04 | 31.63 | 31.89 | 2,095 | +0.38(+1.20%) |
Dec 07, 2021 | 31.62 | 31.62 | 31.51 | 31.51 | 425 | +0.61(+1.96%) |
Dec 06, 2021 | 30.48 | 30.91 | 30.48 | 30.91 | 3,381 | +0.43(+1.42%) |
Dec 03, 2021 | 30.76 | 30.76 | 30.47 | 30.48 | 2,437 | -0.72(-2.30%) |
Dec 02, 2021 | 30.98 | 31.36 | 30.95 | 31.19 | 3,610 | +0.30(+0.96%) |
Dec 01, 2021 | 31.61 | 31.61 | 30.87 | 30.90 | 3,867 | +0.07(+0.24%) |
Nov 30, 2021 | 31.05 | 31.05 | 31.04 | 30.82 | 6,750 | -0.30(-0.95%) |
Nov 29, 2021 | 31.07 | 31.19 | 31.07 | 31.12 | 1,859 | +0.08(+0.25%) |
Nov 26, 2021 | 31.07 | 31.07 | 31.04 | 31.04 | 448 | -1.12(-3.49%) |
Nov 24, 2021 | 32.29 | 32.29 | 32.17 | 32.17 | 2,401 | +0.00(+0.01%) |
Nov 23, 2021 | 32.04 | 32.16 | 32.04 | 32.16 | 1,616 | -0.20(-0.62%) |
Nov 22, 2021 | 32.68 | 32.68 | 32.36 | 32.36 | 843 | -0.38(-1.17%) |
Nov 19, 2021 | 32.84 | 32.84 | 32.66 | 32.74 | 6,208 | +0.23(+0.70%) |
Nov 18, 2021 | 32.55 | 32.51 | 32.51 | 32.51 | 2,476 | -0.41(-1.23%) |
Nov 17, 2021 | 33.59 | 33.59 | 32.92 | 32.92 | 1,730 | -0.91(-2.70%) |
Nov 16, 2021 | 33.77 | 33.87 | 33.61 | 33.83 | 3,265 | -0.21(-0.61%) |
Nov 15, 2021 | 33.89 | 34.04 | 33.59 | 34.04 | 1,742 | +0.36(+1.06%) |
Nov 12, 2021 | 33.79 | 33.91 | 33.68 | 33.68 | 5,034 | +0.02(+0.07%) |
Nov 11, 2021 | 33.74 | 33.77 | 33.66 | 33.66 | 1,902 | +0.56(+1.69%) |
Nov 09, 2021 | 33.46 | 33.46 | 33.10 | 33.10 | 7,964 | +0.07(+0.21%) |
Nov 08, 2021 | 33.45 | 33.45 | 33.03 | 33.03 | 2,400 | -0.13(-0.40%) |
Nov 05, 2021 | 33.28 | 33.40 | 33.10 | 33.16 | 1,702 | +0.39(+1.20%) |
Nov 04, 2021 | 33.12 | 33.12 | 32.77 | 32.77 | 10,971 | -0.09(-0.26%) |
Nov 03, 2021 | 32.67 | 33.00 | 32.67 | 32.86 | 2,904 | -0.01(-0.04%) |
Nov 02, 2021 | 32.98 | 32.98 | 32.66 | 32.87 | 1,021 | -0.16(-0.48%) |
Nov 01, 2021 | 33.20 | 33.20 | 33.03 | 33.03 | 2,131 | +0.41(+1.26%) |
Oct 29, 2021 | 32.53 | 32.73 | 32.53 | 32.62 | 11,166 | -0.66(-1.98%) |
Oct 28, 2021 | 33.28 | 33.50 | 33.27 | 33.28 | 2,169 | -0.32(-0.97%) |
Oct 27, 2021 | 33.79 | 33.79 | 33.56 | 33.60 | 2,656 | -0.07(-0.20%) |
Oct 26, 2021 | 34.13 | 33.67 | 4,697 | -0.21(-0.62%) | ||
Oct 25, 2021 | 33.70 | 33.89 | 33.70 | 33.88 | 2,151 | +0.60(+1.81%) |
Oct 22, 2021 | 33.61 | 33.61 | 33.13 | 33.28 | 30,526 | -0.44(-1.30%) |
Oct 21, 2021 | 33.80 | 34.05 | 33.58 | 33.72 | 25,719 | -0.37(-1.09%) |
Oct 20, 2021 | 34.08 | 34.19 | 34.06 | 34.09 | 1,678 | +0.18(+0.54%) |
Oct 19, 2021 | 33.94 | 34.04 | 33.86 | 33.91 | 8,616 | +0.04(+0.12%) |
Oct 18, 2021 | 33.53 | 33.98 | 33.53 | 33.87 | 2,981 | +0.05(+0.14%) |
Oct 15, 2021 | 33.57 | 33.88 | 33.52 | 33.82 | 1,650,585 | +0.55(+1.67%) |
Oct 14, 2021 | 33.17 | 33.31 | 33.13 | 33.27 | 17,036 | +0.19(+0.58%) |
Oct 13, 2021 | 32.94 | 33.17 | 32.74 | 33.08 | 163,138 | +0.64(+1.99%) |
Oct 12, 2021 | 32.62 | 32.65 | 32.38 | 32.43 | 1,850 | +0.06(+0.19%) |
Oct 11, 2021 | 32.63 | 32.63 | 32.37 | 32.37 | 429 | -0.16(-0.49%) |
Oct 08, 2021 | 32.58 | 32.58 | 32.48 | 32.53 | 1,889 | +0.13(+0.41%) |
Oct 07, 2021 | 32.09 | 32.47 | 32.09 | 32.40 | 7,639 | +0.70(+2.20%) |
Oct 06, 2021 | 31.36 | 31.74 | 31.36 | 31.70 | 7,202 | -0.34(-1.07%) |
Oct 05, 2021 | 32.19 | 32.19 | 32.05 | 32.05 | 1,000 | +0.21(+0.65%) |
Oct 04, 2021 | 32.41 | 32.41 | 31.84 | 31.84 | 2,981 | -0.94(-2.87%) |