Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.84 | 31.26 | 30.27 | 30.75 | 9,489 | +0.02(+0.06%) |
Dec 30, 2021 | 30.94 | 31.54 | 30.48 | 30.73 | 18,453 | -0.02(-0.06%) |
Dec 29, 2021 | 30.38 | 31.24 | 30.36 | 30.75 | 15,219 | +0.02(+0.06%) |
Dec 28, 2021 | 30.93 | 30.93 | 29.93 | 30.73 | 22,168 | +0.27(+0.90%) |
Dec 27, 2021 | 30.90 | 31.47 | 30.28 | 30.46 | 14,987 | -0.12(-0.38%) |
Dec 23, 2021 | 30.82 | 30.82 | 30.52 | 30.57 | 1,958 | -0.05(-0.16%) |
Dec 22, 2021 | 30.57 | 31.24 | 30.50 | 30.62 | 4,071 | -0.22(-0.73%) |
Dec 21, 2021 | 31.21 | 31.50 | 30.35 | 30.85 | 21,063 | +0.49(+1.61%) |
Dec 20, 2021 | 29.98 | 30.36 | 29.58 | 30.36 | 16,796 | -0.19(-0.61%) |
Dec 17, 2021 | 30.11 | 30.68 | 29.53 | 30.55 | 38,131 | +0.68(+2.29%) |
Dec 16, 2021 | 29.75 | 30.95 | 28.22 | 29.86 | 106,965 | +0.52(+1.76%) |
Dec 15, 2021 | 30.15 | 30.15 | 28.18 | 29.34 | 48,657 | +0.30(+1.04%) |
Dec 14, 2021 | 29.08 | 29.29 | 28.52 | 29.04 | 27,321 | +0.29(+1.02%) |
Dec 13, 2021 | 29.81 | 30.51 | 28.75 | 28.75 | 40,721 | -1.51(-5.00%) |
Dec 10, 2021 | 30.65 | 30.65 | 29.73 | 30.26 | 22,963 | -0.04(-0.13%) |
Dec 09, 2021 | 30.75 | 30.76 | 30.18 | 30.30 | 9,958 | -0.45(-1.46%) |
Dec 08, 2021 | 30.66 | 30.79 | 29.51 | 30.75 | 21,733 | +0.21(+0.70%) |
Dec 07, 2021 | 30.32 | 31.24 | 29.73 | 30.54 | 27,515 | +0.16(+0.51%) |
Dec 06, 2021 | 30.34 | 30.79 | 28.99 | 30.38 | 47,615 | -0.07(-0.22%) |
Dec 03, 2021 | 31.07 | 31.36 | 29.78 | 30.45 | 22,354 | -0.40(-1.30%) |
Dec 02, 2021 | 31.01 | 31.65 | 30.51 | 30.85 | 53,413 | -0.39(-1.25%) |
Dec 01, 2021 | 32.28 | 32.90 | 30.91 | 31.24 | 22,649 | -0.99(-3.06%) |
Nov 30, 2021 | 33.10 | 33.10 | 30.80 | 32.22 | 15,848 | -0.78(-2.37%) |
Nov 29, 2021 | 34.17 | 34.19 | 32.70 | 33.01 | 11,289 | -1.26(-3.68%) |
Nov 26, 2021 | 33.19 | 34.34 | 33.19 | 34.26 | 2,741 | +0.05(+0.14%) |
Nov 24, 2021 | 33.95 | 34.22 | 33.68 | 34.22 | 8,757 | +0.05(+0.14%) |
Nov 23, 2021 | 34.28 | 34.50 | 33.88 | 34.17 | 15,648 | +0.00(+0.00%) |
Nov 22, 2021 | 33.97 | 34.36 | 33.63 | 34.17 | 11,860 | +0.37(+1.10%) |
Nov 19, 2021 | 33.76 | 33.92 | 33.30 | 33.80 | 2,278 | -0.39(-1.14%) |
Nov 18, 2021 | 34.42 | 34.26 | 34.26 | 34.19 | 2,673 | +0.12(+0.34%) |
Nov 17, 2021 | 35.33 | 35.33 | 33.55 | 34.07 | 5,291 | -0.20(-0.57%) |
Nov 16, 2021 | 35.55 | 35.55 | 34.20 | 34.26 | 10,071 | -1.84(-5.08%) |
Nov 15, 2021 | 35.79 | 36.62 | 35.40 | 36.10 | 23,755 | +0.74(+2.10%) |
Nov 12, 2021 | 35.51 | 35.63 | 34.48 | 35.36 | 28,187 | +0.15(+0.42%) |
Nov 11, 2021 | 34.02 | 35.65 | 34.02 | 35.21 | 36,725 | +1.14(+3.35%) |
Nov 10, 2021 | 32.52 | 34.07 | 34.07 | 40,445 | +1.25(+3.81%) | |
Nov 09, 2021 | 32.70 | 33.07 | 31.96 | 32.82 | 19,708 | -0.02(-0.06%) |
Nov 08, 2021 | 32.86 | 32.86 | 31.58 | 32.84 | 4,431 | -0.04(-0.12%) |
Nov 05, 2021 | 32.90 | 33.09 | 31.59 | 32.88 | 8,656 | +0.28(+0.87%) |
Nov 04, 2021 | 32.04 | 32.84 | 32.04 | 32.60 | 30,964 | +0.72(+2.27%) |
Nov 03, 2021 | 31.07 | 32.80 | 30.51 | 31.87 | 314,739 | +0.34(+1.08%) |
Nov 02, 2021 | 32.60 | 32.60 | 30.96 | 31.53 | 9,707 | -1.34(-4.07%) |
Nov 01, 2021 | 31.24 | 33.09 | 31.22 | 32.87 | 30,823 | +1.65(+5.28%) |
Oct 29, 2021 | 31.00 | 31.60 | 30.52 | 31.22 | 29,931 | +0.17(+0.53%) |
Oct 28, 2021 | 30.65 | 31.19 | 30.57 | 31.05 | 42,740 | +0.33(+1.08%) |
Oct 27, 2021 | 30.60 | 30.85 | 30.43 | 30.72 | 6,353 | -0.16(-0.51%) |
Oct 26, 2021 | 30.71 | 30.88 | 17,590 | +0.07(+0.22%) | ||
Oct 25, 2021 | 30.95 | 31.11 | 30.36 | 30.81 | 12,201 | -0.38(-1.22%) |
Oct 22, 2021 | 30.75 | 31.19 | 30.71 | 31.19 | 2,378 | +0.41(+1.33%) |
Oct 21, 2021 | 30.49 | 31.10 | 29.48 | 30.78 | 7,787 | +0.13(+0.41%) |
Oct 20, 2021 | 30.65 | 30.75 | 30.26 | 30.65 | 6,070 | -0.28(-0.92%) |
Oct 19, 2021 | 31.16 | 31.60 | 30.06 | 30.94 | 10,403 | -0.20(-0.66%) |
Oct 18, 2021 | 31.35 | 31.35 | 30.95 | 31.14 | 3,695 | -0.52(-1.63%) |
Oct 15, 2021 | 32.51 | 32.61 | 31.11 | 31.66 | 36,327 | -0.84(-2.58%) |
Oct 14, 2021 | 32.21 | 33.19 | 32.02 | 32.50 | 21,655 | +0.67(+2.12%) |
Oct 13, 2021 | 30.40 | 31.82 | 30.40 | 31.82 | 9,421 | -0.11(-0.34%) |
Oct 12, 2021 | 31.54 | 32.47 | 30.85 | 31.93 | 20,141 | +0.66(+2.12%) |
Oct 11, 2021 | 30.76 | 31.46 | 30.52 | 31.27 | 18,846 | +1.01(+3.32%) |
Oct 08, 2021 | 30.13 | 30.26 | 30.10 | 30.26 | 4,570 | +0.32(+1.08%) |
Oct 07, 2021 | 29.72 | 30.15 | 29.72 | 29.94 | 6,760 | +0.44(+1.49%) |
Oct 06, 2021 | 29.41 | 29.50 | 29.05 | 29.50 | 15,699 | -0.27(-0.92%) |
Oct 05, 2021 | 29.34 | 29.77 | 29.05 | 29.77 | 2,513 | +0.24(+0.83%) |
Oct 04, 2021 | 28.50 | 29.67 | 28.41 | 29.53 | 92,802 | +1.10(+3.88%) |