Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.44 | 33.80 | 33.41 | 33.80 | 1,840 | +0.47(+1.41%) |
Dec 30, 2021 | 33.42 | 33.49 | 33.32 | 33.33 | 3,908 | +0.02(+0.06%) |
Dec 29, 2021 | 33.90 | 33.90 | 33.10 | 33.31 | 10,995 | -0.82(-2.40%) |
Dec 28, 2021 | 35.42 | 35.42 | 34.00 | 34.13 | 4,055 | +0.63(+1.88%) |
Dec 27, 2021 | 30.56 | 35.42 | 30.50 | 33.50 | 3,300 | +0.47(+1.42%) |
Dec 23, 2021 | 33.20 | 33.20 | 33.03 | 33.03 | 906 | -0.15(-0.45%) |
Dec 22, 2021 | 32.97 | 33.26 | 32.97 | 33.18 | 2,833 | +0.39(+1.20%) |
Dec 20, 2021 | 32.79 | 32.79 | 32.79 | 0 | -0.15(-0.46%) | |
Dec 17, 2021 | 33.14 | 33.16 | 32.94 | 32.94 | 3,433 | -0.48(-1.44%) |
Dec 16, 2021 | 33.25 | 33.66 | 33.25 | 33.42 | 3,812 | +0.13(+0.38%) |
Dec 15, 2021 | 32.38 | 33.29 | 32.38 | 33.29 | 2,573 | +0.80(+2.47%) |
Dec 14, 2021 | 31.92 | 32.49 | 31.89 | 32.49 | 9,352 | +0.44(+1.37%) |
Dec 13, 2021 | 32.03 | 32.08 | 31.92 | 32.05 | 4,344 | -0.28(-0.87%) |
Dec 10, 2021 | 32.61 | 32.63 | 32.33 | 32.33 | 7,845 | -0.17(-0.51%) |
Dec 09, 2021 | 32.23 | 32.53 | 32.23 | 32.50 | 32,764 | +0.15(+0.45%) |
Dec 08, 2021 | 32.53 | 32.65 | 32.06 | 32.35 | 5,044 | -0.43(-1.31%) |
Dec 07, 2021 | 33.08 | 33.15 | 32.50 | 32.78 | 10,378 | -0.41(-1.23%) |
Dec 06, 2021 | 32.81 | 33.28 | 32.81 | 33.19 | 995 | +0.45(+1.37%) |
Dec 03, 2021 | 32.46 | 32.74 | 32.22 | 32.74 | 1,522 | +0.99(+3.12%) |
Dec 02, 2021 | 31.30 | 31.84 | 31.30 | 31.75 | 3,164 | +0.45(+1.44%) |
Dec 01, 2021 | 31.55 | 32.00 | 31.30 | 31.30 | 4,055 | -1.00(-3.10%) |
Nov 30, 2021 | 32.66 | 32.66 | 31.94 | 32.30 | 202,001 | -1.04(-3.12%) |
Nov 29, 2021 | 32.73 | 33.35 | 32.69 | 33.34 | 1,709 | +0.41(+1.25%) |
Nov 26, 2021 | 32.76 | 32.93 | 32.76 | 32.93 | 57,488 | -0.24(-0.72%) |
Nov 24, 2021 | 33.08 | 33.36 | 32.94 | 33.17 | 948 | -0.03(-0.09%) |
Nov 23, 2021 | 32.90 | 33.20 | 32.90 | 33.20 | 1,096 | -0.12(-0.36%) |
Nov 22, 2021 | 33.32 | 33.44 | 33.27 | 33.32 | 4,407 | -0.14(-0.42%) |
Nov 19, 2021 | 33.93 | 33.94 | 33.39 | 33.46 | 2,416 | -0.47(-1.39%) |
Nov 18, 2021 | 33.00 | 33.95 | 33.84 | 33.93 | 10,187 | +1.13(+3.45%) |
Nov 17, 2021 | 32.75 | 32.80 | 32.56 | 32.80 | 3,484 | -0.06(-0.18%) |
Nov 16, 2021 | 32.92 | 32.93 | 32.86 | 32.86 | 2,052 | +0.09(+0.27%) |
Nov 15, 2021 | 32.98 | 32.98 | 32.74 | 32.77 | 2,947 | +0.04(+0.12%) |
Nov 12, 2021 | 32.97 | 33.00 | 32.73 | 32.73 | 6,373 | -0.24(-0.74%) |
Nov 11, 2021 | 32.92 | 32.97 | 32.83 | 32.97 | 8,324 | -0.21(-0.62%) |
Nov 09, 2021 | 33.04 | 33.23 | 33.01 | 33.18 | 9,483 | +0.20(+0.61%) |
Nov 08, 2021 | 31.42 | 33.10 | 31.42 | 32.98 | 4,063 | +0.00(+0.02%) |
Nov 05, 2021 | 32.98 | 33.10 | 32.98 | 32.98 | 3,276 | +0.05(+0.15%) |
Nov 04, 2021 | 33.28 | 33.29 | 32.93 | 32.93 | 3,004 | -0.34(-1.03%) |
Nov 03, 2021 | 33.13 | 33.30 | 33.08 | 33.27 | 843 | +0.01(+0.03%) |
Nov 02, 2021 | 33.82 | 33.82 | 33.11 | 33.26 | 740 | -0.63(-1.86%) |
Nov 01, 2021 | 33.83 | 33.89 | 33.95 | 33.89 | 999 | -0.06(-0.18%) |
Oct 29, 2021 | 33.70 | 33.95 | 33.51 | 33.95 | 733 | +0.82(+2.48%) |
Oct 28, 2021 | 33.20 | 33.20 | 33.13 | 33.13 | 369 | +0.67(+2.06%) |
Oct 27, 2021 | 32.61 | 32.76 | 32.46 | 32.46 | 2,549 | -0.26(-0.79%) |
Oct 26, 2021 | 32.98 | 32.72 | 1,525 | -0.18(-0.55%) | ||
Oct 25, 2021 | 33.12 | 33.12 | 32.90 | 32.90 | 648 | -0.15(-0.45%) |
Oct 22, 2021 | 33.43 | 33.43 | 33.05 | 33.05 | 8,225 | +0.09(+0.27%) |
Oct 21, 2021 | 33.12 | 33.12 | 32.96 | 32.96 | 603 | -0.04(-0.12%) |
Oct 20, 2021 | 33.18 | 33.18 | 33.00 | 33.00 | 1,432 | +0.25(+0.76%) |
Oct 19, 2021 | 32.95 | 32.95 | 32.75 | 32.75 | 1,526 | +0.02(+0.06%) |
Oct 18, 2021 | 32.81 | 32.81 | 32.73 | 32.73 | 1,028 | -0.35(-1.06%) |
Oct 15, 2021 | 33.45 | 33.45 | 33.08 | 33.08 | 5,731 | -0.38(-1.14%) |
Oct 14, 2021 | 33.48 | 33.59 | 33.46 | 33.46 | 1,141 | +0.60(+1.84%) |
Oct 13, 2021 | 32.86 | 32.86 | 32.86 | 32.86 | 225 | -0.10(-0.31%) |
Oct 12, 2021 | 33.00 | 33.24 | 32.96 | 32.96 | 3,323 | +0.48(+1.48%) |
Oct 11, 2021 | 32.50 | 32.50 | 32.20 | 32.48 | 3,161 | -0.64(-1.93%) |
Oct 08, 2021 | 32.97 | 33.17 | 32.96 | 33.12 | 12,639 | +0.05(+0.14%) |
Oct 07, 2021 | 33.16 | 33.16 | 33.07 | 33.07 | 5,333 | +0.21(+0.63%) |
Oct 06, 2021 | 32.50 | 33.00 | 32.45 | 32.87 | 12,863 | +0.44(+1.34%) |
Oct 05, 2021 | 32.35 | 32.62 | 32.35 | 32.43 | 6,124 | -0.06(-0.18%) |
Oct 04, 2021 | 32.57 | 32.57 | 32.38 | 32.49 | 5,194 | +0.19(+0.59%) |