Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.84 | 35.13 | 34.67 | 34.70 | 461,476 | -0.17(-0.49%) |
Dec 30, 2021 | 35.13 | 35.57 | 34.81 | 34.87 | 456,505 | -0.28(-0.80%) |
Dec 29, 2021 | 34.78 | 35.30 | 34.50 | 35.15 | 589,277 | +0.37(+1.06%) |
Dec 28, 2021 | 34.98 | 35.34 | 34.64 | 34.78 | 563,477 | -0.21(-0.60%) |
Dec 27, 2021 | 34.98 | 35.09 | 34.55 | 34.99 | 506,947 | +0.07(+0.20%) |
Dec 23, 2021 | 34.69 | 35.22 | 34.63 | 34.92 | 516,993 | +0.26(+0.75%) |
Dec 22, 2021 | 34.10 | 34.74 | 34.01 | 34.66 | 978,326 | +0.65(+1.91%) |
Dec 21, 2021 | 32.70 | 34.23 | 32.56 | 34.01 | 645,201 | +1.65(+5.10%) |
Dec 20, 2021 | 32.69 | 33.09 | 31.88 | 32.36 | 986,928 | -0.88(-2.65%) |
Dec 17, 2021 | 33.11 | 33.73 | 32.71 | 33.24 | 1,711,482 | +0.21(+0.64%) |
Dec 16, 2021 | 33.62 | 33.94 | 32.74 | 33.03 | 1,122,612 | -0.44(-1.31%) |
Dec 15, 2021 | 32.43 | 33.47 | 32.01 | 33.47 | 916,899 | +0.92(+2.83%) |
Dec 14, 2021 | 33.00 | 33.77 | 32.39 | 32.55 | 914,945 | -0.58(-1.75%) |
Dec 13, 2021 | 33.04 | 33.40 | 32.79 | 33.13 | 659,501 | +0.04(+0.12%) |
Dec 10, 2021 | 33.08 | 33.58 | 32.61 | 33.09 | 517,913 | +0.17(+0.52%) |
Dec 09, 2021 | 33.08 | 33.47 | 32.80 | 32.92 | 678,975 | -0.51(-1.53%) |
Dec 08, 2021 | 33.43 | 33.49 | 32.25 | 33.43 | 899,345 | +1.23(+3.82%) |
Dec 07, 2021 | 32.05 | 32.60 | 31.96 | 32.20 | 1,093,028 | +0.53(+1.67%) |
Dec 06, 2021 | 30.52 | 32.13 | 30.35 | 31.67 | 1,298,287 | +1.94(+6.53%) |
Dec 03, 2021 | 29.84 | 30.09 | 29.20 | 29.73 | 805,062 | -0.09(-0.30%) |
Dec 02, 2021 | 28.49 | 29.97 | 28.48 | 29.82 | 916,465 | +1.43(+5.04%) |
Dec 01, 2021 | 29.90 | 30.19 | 28.39 | 28.39 | 843,366 | -0.75(-2.57%) |
Nov 30, 2021 | 29.78 | 30.18 | 29.07 | 29.14 | 1,085,124 | -0.92(-3.06%) |
Nov 29, 2021 | 30.72 | 30.72 | 29.84 | 30.06 | 782,647 | -0.27(-0.89%) |
Nov 26, 2021 | 31.23 | 31.55 | 30.01 | 30.33 | 537,466 | -1.59(-4.98%) |
Nov 24, 2021 | 31.16 | 32.28 | 31.16 | 31.92 | 356,713 | -0.12(-0.37%) |
Nov 23, 2021 | 31.67 | 32.23 | 31.56 | 32.04 | 630,438 | +0.09(+0.28%) |
Nov 22, 2021 | 32.93 | 33.46 | 31.93 | 31.95 | 616,190 | -0.96(-2.92%) |
Nov 19, 2021 | 33.23 | 33.51 | 32.86 | 32.91 | 563,038 | -0.31(-0.93%) |
Nov 18, 2021 | 33.84 | 33.35 | 32.28 | 33.22 | 990,201 | -0.64(-1.89%) |
Nov 17, 2021 | 34.45 | 34.55 | 33.53 | 33.86 | 1,032,788 | -0.66(-1.91%) |
Nov 16, 2021 | 34.61 | 34.81 | 34.23 | 34.52 | 752,861 | -0.19(-0.55%) |
Nov 15, 2021 | 36.01 | 36.01 | 34.57 | 34.71 | 643,572 | -0.44(-1.25%) |
Nov 12, 2021 | 34.64 | 35.30 | 34.07 | 35.15 | 683,901 | +0.58(+1.68%) |
Nov 11, 2021 | 34.75 | 34.79 | 34.14 | 34.57 | 682,208 | -0.20(-0.58%) |
Nov 10, 2021 | 33.99 | 34.77 | 1,102,557 | +0.93(+2.75%) | ||
Nov 09, 2021 | 31.66 | 33.90 | 31.66 | 33.84 | 1,782,659 | +2.20(+6.95%) |
Nov 08, 2021 | 32.61 | 33.15 | 31.57 | 31.64 | 1,459,486 | -0.71(-2.19%) |
Nov 05, 2021 | 31.94 | 32.65 | 31.64 | 32.35 | 5,500,780 | +0.76(+2.41%) |
Nov 04, 2021 | 31.92 | 32.72 | 31.25 | 31.59 | 1,563,071 | +0.69(+2.23%) |
Nov 03, 2021 | 30.18 | 31.14 | 29.96 | 30.90 | 943,338 | +0.75(+2.49%) |
Nov 02, 2021 | 32.05 | 32.15 | 30.05 | 30.15 | 714,584 | -1.98(-6.16%) |
Nov 01, 2021 | 30.74 | 32.16 | 30.68 | 32.13 | 682,882 | +1.45(+4.73%) |
Oct 29, 2021 | 30.85 | 31.16 | 30.59 | 30.68 | 704,224 | -0.31(-1.00%) |
Oct 28, 2021 | 30.37 | 31.01 | 30.37 | 30.99 | 982,548 | +0.77(+2.55%) |
Oct 27, 2021 | 30.41 | 30.67 | 29.69 | 30.22 | 1,077,248 | -0.27(-0.89%) |
Oct 26, 2021 | 30.64 | 30.49 | 535,971 | -0.03(-0.10%) | ||
Oct 25, 2021 | 31.00 | 31.77 | 30.43 | 30.52 | 623,991 | -0.38(-1.23%) |
Oct 22, 2021 | 31.04 | 31.36 | 30.71 | 30.90 | 482,887 | -0.14(-0.45%) |
Oct 21, 2021 | 31.13 | 31.28 | 30.86 | 31.04 | 366,081 | -0.21(-0.67%) |
Oct 20, 2021 | 31.03 | 31.43 | 31.03 | 31.25 | 331,119 | +0.16(+0.51%) |
Oct 19, 2021 | 31.17 | 31.30 | 30.94 | 31.09 | 268,285 | +0.04(+0.13%) |
Oct 18, 2021 | 31.01 | 31.21 | 30.80 | 31.05 | 272,897 | -0.15(-0.48%) |
Oct 15, 2021 | 31.58 | 31.69 | 31.17 | 31.20 | 447,650 | +0.05(+0.16%) |
Oct 14, 2021 | 30.38 | 31.32 | 30.32 | 31.15 | 591,959 | +1.07(+3.56%) |
Oct 13, 2021 | 30.80 | 30.80 | 28.97 | 30.08 | 726,266 | +0.17(+0.57%) |
Oct 12, 2021 | 29.47 | 30.12 | 29.21 | 29.91 | 553,982 | +0.39(+1.32%) |
Oct 11, 2021 | 30.02 | 30.32 | 29.48 | 29.52 | 609,438 | -0.65(-2.15%) |
Oct 08, 2021 | 30.88 | 31.13 | 30.14 | 30.17 | 496,455 | -0.65(-2.11%) |
Oct 07, 2021 | 30.63 | 31.19 | 30.63 | 30.82 | 922,155 | +0.42(+1.38%) |
Oct 06, 2021 | 30.37 | 30.85 | 30.07 | 30.40 | 416,407 | -0.29(-0.94%) |
Oct 05, 2021 | 30.68 | 31.05 | 30.48 | 30.69 | 440,909 | +0.09(+0.29%) |
Oct 04, 2021 | 31.37 | 31.37 | 30.49 | 30.60 | 586,773 | -0.86(-2.73%) |