Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.26 | 33.55 | 33.05 | 33.29 | 241,474 | -0.05(-0.14%) |
Dec 30, 2021 | 34.01 | 34.38 | 33.31 | 33.33 | 368,155 | -0.53(-1.56%) |
Dec 29, 2021 | 33.76 | 33.99 | 33.51 | 33.86 | 205,970 | +0.05(+0.14%) |
Dec 28, 2021 | 33.42 | 33.95 | 33.42 | 33.81 | 253,495 | +0.16(+0.47%) |
Dec 27, 2021 | 33.02 | 33.68 | 32.75 | 33.66 | 274,072 | +0.69(+2.08%) |
Dec 23, 2021 | 32.87 | 33.22 | 32.63 | 32.97 | 448,512 | +0.26(+0.79%) |
Dec 22, 2021 | 32.73 | 32.91 | 32.39 | 32.71 | 269,672 | +0.01(+0.03%) |
Dec 21, 2021 | 31.67 | 32.77 | 31.60 | 32.70 | 355,502 | +1.32(+4.19%) |
Dec 20, 2021 | 31.72 | 31.79 | 30.57 | 31.39 | 560,396 | -0.85(-2.65%) |
Dec 17, 2021 | 32.54 | 33.14 | 32.08 | 32.24 | 952,290 | -0.68(-2.06%) |
Dec 16, 2021 | 33.45 | 33.65 | 32.57 | 32.92 | 470,173 | -0.20(-0.62%) |
Dec 15, 2021 | 32.85 | 33.16 | 32.23 | 33.12 | 478,710 | +0.24(+0.73%) |
Dec 14, 2021 | 32.76 | 33.85 | 32.55 | 32.88 | 613,839 | -0.11(-0.34%) |
Dec 13, 2021 | 33.38 | 33.68 | 32.89 | 32.99 | 551,937 | -0.73(-2.17%) |
Dec 10, 2021 | 34.02 | 34.08 | 33.54 | 33.72 | 358,943 | +0.10(+0.30%) |
Dec 09, 2021 | 33.67 | 34.01 | 33.52 | 33.62 | 339,559 | -0.55(-1.60%) |
Dec 08, 2021 | 34.61 | 34.69 | 34.14 | 34.17 | 315,556 | -0.31(-0.89%) |
Dec 07, 2021 | 34.66 | 35.09 | 34.42 | 34.47 | 407,415 | +0.40(+1.17%) |
Dec 06, 2021 | 33.68 | 34.70 | 33.54 | 34.07 | 537,038 | +0.92(+2.77%) |
Dec 03, 2021 | 33.29 | 33.37 | 32.63 | 33.16 | 416,521 | +0.00(+0.00%) |
Dec 02, 2021 | 32.67 | 33.56 | 32.41 | 33.16 | 559,442 | +0.81(+2.49%) |
Dec 01, 2021 | 33.60 | 33.83 | 32.35 | 32.35 | 649,970 | -0.44(-1.33%) |
Nov 30, 2021 | 34.02 | 34.44 | 32.60 | 32.79 | 775,973 | -1.79(-5.17%) |
Nov 29, 2021 | 35.38 | 35.50 | 34.08 | 34.57 | 505,894 | -0.01(-0.03%) |
Nov 26, 2021 | 34.58 | 34.86 | 33.69 | 34.58 | 450,168 | -1.60(-4.43%) |
Nov 24, 2021 | 36.16 | 36.44 | 36.10 | 36.19 | 219,565 | -0.34(-0.94%) |
Nov 23, 2021 | 36.66 | 37.22 | 36.22 | 36.53 | 356,540 | -0.06(-0.15%) |
Nov 22, 2021 | 36.22 | 37.29 | 35.99 | 36.59 | 570,310 | +0.64(+1.78%) |
Nov 19, 2021 | 35.73 | 36.13 | 35.51 | 35.95 | 361,300 | -0.14(-0.39%) |
Nov 18, 2021 | 36.33 | 36.23 | 36.01 | 36.09 | 445,605 | -0.18(-0.49%) |
Nov 17, 2021 | 36.75 | 36.81 | 35.92 | 36.26 | 326,686 | -0.76(-2.05%) |
Nov 16, 2021 | 36.97 | 37.74 | 36.62 | 37.02 | 515,052 | +0.16(+0.43%) |
Nov 15, 2021 | 36.69 | 36.91 | 36.44 | 36.86 | 485,129 | +0.31(+0.84%) |
Nov 12, 2021 | 36.27 | 36.59 | 35.98 | 36.56 | 207,113 | +0.46(+1.28%) |
Nov 11, 2021 | 35.96 | 36.36 | 35.70 | 36.09 | 259,014 | +0.17(+0.46%) |
Nov 10, 2021 | 36.08 | 35.93 | 358,671 | -0.35(-0.97%) | ||
Nov 09, 2021 | 36.38 | 37.04 | 36.08 | 36.28 | 517,352 | -0.11(-0.31%) |
Nov 08, 2021 | 36.01 | 36.66 | 35.93 | 36.39 | 862,415 | +0.84(+2.37%) |
Nov 05, 2021 | 35.61 | 35.97 | 35.24 | 35.55 | 867,611 | +0.36(+1.02%) |
Nov 04, 2021 | 35.50 | 35.72 | 34.85 | 35.19 | 994,637 | +0.00(+0.00%) |
Nov 03, 2021 | 36.50 | 37.16 | 35.16 | 35.19 | 1,189,210 | -1.58(-4.29%) |
Nov 02, 2021 | 37.17 | 37.57 | 35.29 | 36.77 | 1,074,198 | -1.22(-3.20%) |
Nov 01, 2021 | 36.77 | 38.01 | 36.98 | 37.98 | 1,036,362 | +1.33(+3.62%) |
Oct 29, 2021 | 36.65 | 37.24 | 36.34 | 36.65 | 673,446 | +0.01(+0.03%) |
Oct 28, 2021 | 35.46 | 36.70 | 35.39 | 36.65 | 578,934 | +1.36(+3.87%) |
Oct 27, 2021 | 36.37 | 36.50 | 35.25 | 35.28 | 831,542 | -0.18(-0.52%) |
Oct 26, 2021 | 35.93 | 35.47 | 396,330 | -0.67(-1.86%) | ||
Oct 25, 2021 | 35.53 | 36.27 | 35.34 | 36.14 | 372,287 | +0.65(+1.82%) |
Oct 22, 2021 | 36.12 | 36.35 | 35.43 | 35.49 | 376,916 | -0.50(-1.38%) |
Oct 21, 2021 | 36.09 | 36.23 | 35.55 | 35.99 | 636,756 | -0.32(-0.89%) |
Oct 20, 2021 | 34.55 | 36.41 | 34.40 | 36.31 | 880,655 | +1.62(+4.68%) |
Oct 19, 2021 | 34.64 | 34.87 | 34.18 | 34.69 | 491,827 | +0.37(+1.07%) |
Oct 18, 2021 | 33.65 | 34.45 | 33.51 | 34.32 | 533,246 | +0.34(+1.00%) |
Oct 15, 2021 | 34.28 | 34.54 | 33.97 | 33.98 | 641,912 | +0.39(+1.15%) |
Oct 14, 2021 | 32.65 | 33.68 | 32.38 | 33.59 | 527,126 | +1.39(+4.32%) |
Oct 13, 2021 | 32.51 | 32.63 | 32.04 | 32.20 | 400,372 | -0.20(-0.63%) |
Oct 12, 2021 | 32.30 | 32.67 | 32.19 | 32.40 | 323,907 | +0.14(+0.43%) |
Oct 11, 2021 | 32.09 | 32.69 | 31.82 | 32.27 | 441,667 | +0.18(+0.55%) |
Oct 08, 2021 | 32.78 | 32.95 | 32.09 | 32.09 | 517,988 | -0.69(-2.11%) |
Oct 07, 2021 | 32.59 | 33.29 | 32.46 | 32.78 | 970,087 | +0.58(+1.80%) |
Oct 06, 2021 | 32.01 | 32.24 | 31.26 | 32.20 | 1,178,374 | -0.21(-0.65%) |
Oct 05, 2021 | 32.52 | 32.89 | 31.97 | 32.41 | 526,327 | +0.18(+0.57%) |
Oct 04, 2021 | 32.38 | 32.67 | 31.90 | 32.23 | 505,906 | -0.30(-0.94%) |