Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.65 | 33.16 | 32.54 | 33.01 | 385,095 | +0.12(+0.36%) |
Dec 30, 2021 | 33.34 | 33.87 | 32.84 | 32.89 | 327,407 | -0.67(-2.00%) |
Dec 29, 2021 | 34.20 | 34.34 | 33.24 | 33.56 | 354,509 | -0.62(-1.81%) |
Dec 28, 2021 | 34.08 | 34.45 | 33.76 | 34.18 | 287,461 | -0.05(-0.15%) |
Dec 27, 2021 | 33.67 | 34.30 | 33.20 | 34.23 | 444,837 | +0.39(+1.15%) |
Dec 23, 2021 | 33.73 | 34.25 | 33.55 | 33.84 | 1,520,220 | +0.26(+0.77%) |
Dec 22, 2021 | 32.91 | 33.77 | 32.70 | 33.58 | 10,594,016 | +0.89(+2.72%) |
Dec 21, 2021 | 32.03 | 33.13 | 32.00 | 32.69 | 3,100,853 | +1.16(+3.68%) |
Dec 20, 2021 | 31.73 | 31.73 | 30.70 | 31.53 | 951,685 | -0.96(-2.95%) |
Dec 17, 2021 | 31.33 | 32.97 | 31.33 | 32.49 | 4,410,267 | +1.06(+3.37%) |
Dec 16, 2021 | 31.69 | 32.12 | 30.98 | 31.43 | 1,092,312 | +0.16(+0.51%) |
Dec 15, 2021 | 30.28 | 31.45 | 29.85 | 31.27 | 916,714 | +0.53(+1.72%) |
Dec 14, 2021 | 30.80 | 31.65 | 30.41 | 30.74 | 834,258 | +0.16(+0.52%) |
Dec 13, 2021 | 30.87 | 31.25 | 29.83 | 30.58 | 769,151 | -0.68(-2.18%) |
Dec 10, 2021 | 31.62 | 32.00 | 30.83 | 31.26 | 980,252 | +1.42(+4.76%) |
Dec 09, 2021 | 29.06 | 30.32 | 28.66 | 29.84 | 1,020,239 | +0.16(+0.54%) |
Dec 08, 2021 | 29.11 | 29.99 | 29.10 | 29.68 | 746,520 | +0.77(+2.66%) |
Dec 07, 2021 | 29.88 | 30.21 | 28.78 | 28.91 | 640,053 | -0.35(-1.20%) |
Dec 06, 2021 | 28.76 | 29.86 | 28.18 | 29.26 | 765,055 | +1.22(+4.35%) |
Dec 03, 2021 | 28.44 | 28.85 | 27.65 | 28.04 | 781,659 | -0.38(-1.34%) |
Dec 02, 2021 | 27.21 | 28.69 | 27.21 | 28.42 | 780,107 | +1.64(+6.12%) |
Dec 01, 2021 | 27.82 | 28.19 | 26.77 | 26.78 | 832,661 | +0.06(+0.22%) |
Nov 30, 2021 | 27.85 | 28.02 | 26.13 | 26.72 | 1,277,299 | -1.57(-5.55%) |
Nov 29, 2021 | 28.58 | 29.04 | 27.38 | 28.29 | 1,040,688 | +0.32(+1.14%) |
Nov 26, 2021 | 28.93 | 29.17 | 26.94 | 27.97 | 883,942 | -2.70(-8.80%) |
Nov 24, 2021 | 30.50 | 31.03 | 30.32 | 30.67 | 382,190 | -0.22(-0.71%) |
Nov 23, 2021 | 31.00 | 31.40 | 30.53 | 30.89 | 498,913 | +0.03(+0.10%) |
Nov 22, 2021 | 30.00 | 31.50 | 29.77 | 30.86 | 568,212 | +0.88(+2.94%) |
Nov 19, 2021 | 30.92 | 31.18 | 29.92 | 29.98 | 547,222 | -1.55(-4.92%) |
Nov 18, 2021 | 31.19 | 31.61 | 31.28 | 31.53 | 628,990 | -0.04(-0.13%) |
Nov 17, 2021 | 31.97 | 33.25 | 31.42 | 31.57 | 1,050,652 | +0.31(+0.99%) |
Nov 16, 2021 | 31.06 | 31.83 | 30.75 | 31.26 | 504,398 | -0.21(-0.67%) |
Nov 15, 2021 | 32.29 | 32.44 | 30.85 | 31.47 | 713,501 | -0.62(-1.93%) |
Nov 12, 2021 | 31.44 | 32.32 | 31.35 | 32.09 | 501,982 | +0.65(+2.07%) |
Nov 11, 2021 | 31.03 | 31.55 | 30.84 | 31.44 | 335,203 | +0.84(+2.75%) |
Nov 10, 2021 | 31.65 | 30.46 | 30.60 | 613,932 | -1.40(-4.37%) | |
Nov 09, 2021 | 31.81 | 32.31 | 31.59 | 32.00 | 426,592 | -0.10(-0.31%) |
Nov 08, 2021 | 32.66 | 32.83 | 31.89 | 32.10 | 388,155 | +0.06(+0.19%) |
Nov 05, 2021 | 31.21 | 32.49 | 31.21 | 32.04 | 657,171 | +1.26(+4.09%) |
Nov 04, 2021 | 31.20 | 31.28 | 30.55 | 30.78 | 604,456 | -0.55(-1.76%) |
Nov 03, 2021 | 31.57 | 32.30 | 30.65 | 31.33 | 1,003,973 | -0.40(-1.26%) |
Nov 02, 2021 | 28.62 | 32.08 | 28.10 | 31.73 | 1,213,692 | +1.19(+3.90%) |
Nov 01, 2021 | 29.61 | 30.88 | 29.63 | 30.54 | 689,138 | +1.12(+3.81%) |
Oct 29, 2021 | 30.35 | 30.50 | 29.23 | 29.42 | 462,241 | -1.08(-3.54%) |
Oct 28, 2021 | 29.39 | 30.50 | 29.09 | 30.50 | 703,737 | +1.49(+5.14%) |
Oct 27, 2021 | 28.80 | 29.81 | 28.64 | 29.01 | 1,078,727 | -0.10(-0.34%) |
Oct 26, 2021 | 29.51 | 28.99 | 29.11 | 1,320,971 | -0.43(-1.46%) | |
Oct 25, 2021 | 30.13 | 30.44 | 29.48 | 29.54 | 902,662 | -0.35(-1.17%) |
Oct 22, 2021 | 30.17 | 30.86 | 29.63 | 29.89 | 464,588 | -0.09(-0.30%) |
Oct 21, 2021 | 29.94 | 30.03 | 29.10 | 29.98 | 618,468 | -0.57(-1.87%) |
Oct 20, 2021 | 29.92 | 31.35 | 29.53 | 30.55 | 645,387 | +0.36(+1.19%) |
Oct 19, 2021 | 31.08 | 31.10 | 29.91 | 30.19 | 564,005 | -1.38(-4.37%) |
Oct 18, 2021 | 31.41 | 31.68 | 30.78 | 31.57 | 628,801 | -0.16(-0.50%) |
Oct 15, 2021 | 32.16 | 32.67 | 31.68 | 31.73 | 640,039 | +0.34(+1.08%) |
Oct 14, 2021 | 31.80 | 32.06 | 31.11 | 31.39 | 498,923 | +0.15(+0.48%) |
Oct 13, 2021 | 30.97 | 31.32 | 30.27 | 31.24 | 450,241 | +0.34(+1.10%) |
Oct 12, 2021 | 31.18 | 31.46 | 30.72 | 30.90 | 860,342 | -0.33(-1.06%) |
Oct 11, 2021 | 31.62 | 32.64 | 31.23 | 31.23 | 389,900 | +0.07(+0.22%) |
Oct 08, 2021 | 31.96 | 31.97 | 31.06 | 31.16 | 268,250 | -0.70(-2.20%) |
Oct 07, 2021 | 31.25 | 32.31 | 31.19 | 31.86 | 386,111 | +1.10(+3.58%) |
Oct 06, 2021 | 31.16 | 31.27 | 30.11 | 30.76 | 417,548 | -1.10(-3.45%) |
Oct 05, 2021 | 31.99 | 32.10 | 30.98 | 31.86 | 753,174 | +0.20(+0.63%) |
Oct 04, 2021 | 32.76 | 33.04 | 31.61 | 31.66 | 415,850 | -0.89(-2.73%) |