Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.80 | 31.10 | 30.59 | 30.60 | 355,084 | -0.28(-0.91%) |
Dec 30, 2021 | 30.58 | 31.15 | 30.48 | 30.88 | 542,591 | +0.62(+2.06%) |
Dec 29, 2021 | 30.75 | 30.75 | 30.04 | 30.26 | 431,493 | -0.36(-1.17%) |
Dec 28, 2021 | 30.18 | 30.75 | 30.08 | 30.62 | 586,993 | +0.35(+1.16%) |
Dec 27, 2021 | 30.68 | 30.79 | 29.95 | 30.27 | 548,519 | -0.50(-1.61%) |
Dec 23, 2021 | 30.88 | 30.98 | 30.51 | 30.76 | 461,607 | -0.18(-0.58%) |
Dec 22, 2021 | 30.93 | 31.16 | 30.53 | 30.94 | 855,633 | +0.01(+0.03%) |
Dec 21, 2021 | 30.32 | 31.16 | 30.31 | 30.93 | 715,307 | +0.42(+1.37%) |
Dec 20, 2021 | 30.76 | 30.81 | 30.17 | 30.51 | 617,312 | -0.74(-2.38%) |
Dec 17, 2021 | 30.69 | 31.56 | 30.60 | 31.26 | 1,045,093 | +0.25(+0.80%) |
Dec 16, 2021 | 31.93 | 31.93 | 30.61 | 31.01 | 847,842 | -0.79(-2.48%) |
Dec 15, 2021 | 31.12 | 31.91 | 30.71 | 31.80 | 499,471 | +0.61(+1.95%) |
Dec 14, 2021 | 31.46 | 31.75 | 30.81 | 31.19 | 453,527 | -0.59(-1.86%) |
Dec 13, 2021 | 31.66 | 31.98 | 31.43 | 31.78 | 521,871 | +0.15(+0.49%) |
Dec 10, 2021 | 32.23 | 32.47 | 31.46 | 31.63 | 659,097 | -0.52(-1.62%) |
Dec 09, 2021 | 32.70 | 32.85 | 31.96 | 32.15 | 459,506 | -0.73(-2.21%) |
Dec 08, 2021 | 32.99 | 33.18 | 32.64 | 32.87 | 224,006 | -0.11(-0.34%) |
Dec 07, 2021 | 33.19 | 33.72 | 32.79 | 32.99 | 677,335 | +0.50(+1.53%) |
Dec 06, 2021 | 32.17 | 32.93 | 31.70 | 32.49 | 465,613 | +0.50(+1.55%) |
Dec 03, 2021 | 32.76 | 32.83 | 31.10 | 31.99 | 513,022 | -0.56(-1.73%) |
Dec 02, 2021 | 31.99 | 32.92 | 31.87 | 32.56 | 585,779 | +0.41(+1.28%) |
Dec 01, 2021 | 33.12 | 33.70 | 32.10 | 32.15 | 1,013,874 | -0.68(-2.06%) |
Nov 30, 2021 | 33.13 | 33.29 | 32.40 | 32.82 | 550,352 | -0.44(-1.34%) |
Nov 29, 2021 | 33.37 | 33.67 | 32.87 | 33.27 | 414,392 | +0.48(+1.47%) |
Nov 26, 2021 | 33.07 | 33.17 | 32.40 | 32.79 | 273,846 | -0.60(-1.80%) |
Nov 24, 2021 | 32.88 | 33.66 | 32.40 | 33.39 | 382,927 | +0.26(+0.79%) |
Nov 23, 2021 | 33.57 | 33.74 | 32.91 | 33.12 | 523,157 | -0.63(-1.88%) |
Nov 22, 2021 | 34.40 | 34.60 | 33.44 | 33.76 | 972,678 | -0.47(-1.38%) |
Nov 19, 2021 | 33.72 | 34.27 | 33.57 | 34.23 | 469,411 | +0.56(+1.66%) |
Nov 18, 2021 | 34.16 | 33.75 | 33.42 | 33.67 | 461,444 | -0.48(-1.41%) |
Nov 17, 2021 | 33.65 | 34.20 | 33.51 | 34.16 | 342,796 | +0.52(+1.53%) |
Nov 16, 2021 | 34.16 | 34.54 | 33.32 | 33.64 | 539,698 | -0.73(-2.12%) |
Nov 15, 2021 | 34.69 | 34.96 | 33.92 | 34.37 | 533,596 | -0.22(-0.64%) |
Nov 12, 2021 | 34.19 | 34.67 | 34.10 | 34.59 | 520,173 | +0.54(+1.59%) |
Nov 11, 2021 | 32.49 | 34.17 | 32.20 | 34.05 | 725,073 | +1.58(+4.87%) |
Nov 10, 2021 | 33.75 | 32.46 | 1,207,775 | -1.31(-3.88%) | ||
Nov 09, 2021 | 33.53 | 33.90 | 33.37 | 33.77 | 1,020,137 | +0.19(+0.58%) |
Nov 08, 2021 | 34.02 | 34.05 | 33.55 | 33.58 | 547,049 | -0.10(-0.30%) |
Nov 05, 2021 | 33.84 | 34.08 | 33.34 | 33.68 | 579,506 | -0.08(-0.25%) |
Nov 04, 2021 | 33.39 | 33.80 | 33.24 | 33.77 | 421,849 | +0.38(+1.14%) |
Nov 03, 2021 | 33.40 | 33.55 | 33.06 | 33.39 | 331,919 | -0.21(-0.63%) |
Nov 02, 2021 | 34.04 | 34.16 | 33.12 | 33.60 | 579,341 | -0.29(-0.85%) |
Nov 01, 2021 | 33.53 | 33.29 | 33.29 | 33.88 | 683,524 | +0.59(+1.78%) |
Oct 29, 2021 | 33.17 | 33.62 | 32.90 | 33.29 | 421,478 | -0.03(-0.10%) |
Oct 28, 2021 | 32.04 | 33.36 | 32.04 | 33.33 | 690,480 | +1.51(+4.76%) |
Oct 27, 2021 | 31.83 | 32.44 | 31.58 | 31.81 | 547,283 | +0.25(+0.78%) |
Oct 26, 2021 | 31.40 | 31.57 | 337,609 | +0.28(+0.89%) | ||
Oct 25, 2021 | 31.04 | 31.41 | 31.01 | 31.29 | 438,865 | +0.23(+0.74%) |
Oct 22, 2021 | 30.85 | 31.10 | 30.60 | 31.06 | 348,350 | +0.30(+0.96%) |
Oct 21, 2021 | 30.83 | 31.16 | 30.53 | 30.76 | 506,624 | -0.07(-0.22%) |
Oct 20, 2021 | 30.88 | 31.10 | 30.57 | 30.83 | 491,878 | -0.11(-0.36%) |
Oct 19, 2021 | 30.27 | 30.97 | 30.25 | 30.94 | 434,147 | +0.85(+2.81%) |
Oct 18, 2021 | 30.61 | 30.64 | 30.06 | 30.09 | 441,413 | -0.55(-1.79%) |
Oct 15, 2021 | 30.61 | 30.95 | 30.39 | 30.64 | 1,033,090 | +0.17(+0.56%) |
Oct 14, 2021 | 31.39 | 31.49 | 30.42 | 30.48 | 542,048 | -0.68(-2.17%) |
Oct 13, 2021 | 30.04 | 31.18 | 30.02 | 31.15 | 642,898 | +1.30(+4.37%) |
Oct 12, 2021 | 28.99 | 29.93 | 28.99 | 29.85 | 807,226 | +0.88(+3.04%) |
Oct 11, 2021 | 29.13 | 29.43 | 28.84 | 28.97 | 641,489 | -0.06(-0.20%) |
Oct 08, 2021 | 29.51 | 29.55 | 29.02 | 29.03 | 305,628 | -0.39(-1.32%) |
Oct 07, 2021 | 29.57 | 29.87 | 29.37 | 29.42 | 481,607 | +0.06(+0.20%) |
Oct 06, 2021 | 28.98 | 29.48 | 28.64 | 29.36 | 532,019 | +0.12(+0.40%) |
Oct 05, 2021 | 29.34 | 29.60 | 29.22 | 29.24 | 358,471 | -0.02(-0.06%) |
Oct 04, 2021 | 29.16 | 29.54 | 28.95 | 29.26 | 540,852 | +0.06(+0.20%) |