Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.96 | 33.34 | 32.80 | 32.87 | 68,859 | -0.03(-0.09%) |
Dec 30, 2021 | 33.06 | 33.30 | 32.82 | 32.90 | 88,757 | -0.04(-0.12%) |
Dec 29, 2021 | 32.83 | 33.43 | 32.76 | 32.94 | 123,230 | +0.19(+0.58%) |
Dec 28, 2021 | 33.19 | 33.19 | 32.61 | 32.75 | 86,425 | -0.23(-0.69%) |
Dec 27, 2021 | 32.55 | 33.20 | 32.36 | 32.98 | 174,908 | +0.58(+1.78%) |
Dec 23, 2021 | 32.42 | 32.86 | 32.12 | 32.40 | 81,230 | -0.03(-0.09%) |
Dec 22, 2021 | 32.65 | 32.82 | 32.05 | 32.43 | 160,823 | -0.36(-1.10%) |
Dec 21, 2021 | 32.57 | 33.03 | 32.41 | 32.79 | 60,552 | +0.71(+2.21%) |
Dec 20, 2021 | 31.70 | 32.16 | 31.52 | 32.08 | 91,981 | -0.04(-0.12%) |
Dec 17, 2021 | 31.55 | 32.80 | 31.55 | 32.11 | 105,145 | +0.10(+0.32%) |
Dec 16, 2021 | 33.56 | 33.66 | 31.82 | 32.01 | 278,793 | -1.09(-3.29%) |
Dec 15, 2021 | 32.75 | 33.54 | 32.12 | 33.10 | 118,046 | +0.51(+1.57%) |
Dec 14, 2021 | 32.69 | 33.03 | 32.23 | 32.59 | 81,013 | -0.48(-1.46%) |
Dec 13, 2021 | 33.92 | 33.92 | 32.49 | 33.07 | 58,563 | -0.91(-2.67%) |
Dec 10, 2021 | 33.81 | 34.08 | 33.41 | 33.98 | 41,374 | +0.30(+0.90%) |
Dec 09, 2021 | 33.57 | 33.93 | 33.41 | 33.68 | 103,123 | -0.08(-0.22%) |
Dec 08, 2021 | 33.50 | 33.95 | 33.34 | 33.75 | 56,585 | +0.38(+1.13%) |
Dec 07, 2021 | 33.18 | 33.78 | 33.18 | 33.37 | 102,560 | +0.85(+2.62%) |
Dec 06, 2021 | 32.40 | 32.64 | 32.10 | 32.52 | 77,023 | +0.37(+1.15%) |
Dec 03, 2021 | 32.51 | 33.00 | 31.94 | 32.15 | 83,135 | -0.44(-1.34%) |
Dec 02, 2021 | 32.25 | 32.67 | 31.90 | 32.59 | 75,707 | +0.32(+1.00%) |
Dec 01, 2021 | 33.28 | 33.54 | 32.18 | 32.27 | 154,823 | -0.53(-1.62%) |
Nov 30, 2021 | 33.13 | 33.40 | 32.53 | 32.80 | 94,782 | -0.52(-1.56%) |
Nov 29, 2021 | 33.34 | 33.60 | 33.13 | 33.32 | 81,652 | +0.25(+0.74%) |
Nov 26, 2021 | 32.88 | 33.33 | 32.46 | 33.07 | 80,681 | -0.23(-0.68%) |
Nov 24, 2021 | 33.35 | 33.68 | 32.93 | 33.30 | 71,500 | -0.22(-0.65%) |
Nov 23, 2021 | 34.00 | 34.00 | 33.01 | 33.52 | 69,043 | -0.43(-1.25%) |
Nov 22, 2021 | 34.03 | 34.54 | 33.72 | 33.94 | 161,713 | +0.19(+0.56%) |
Nov 19, 2021 | 34.73 | 35.01 | 33.73 | 33.75 | 69,105 | -1.06(-3.06%) |
Nov 18, 2021 | 35.01 | 34.93 | 34.77 | 34.82 | 72,270 | -0.19(-0.55%) |
Nov 17, 2021 | 34.65 | 35.34 | 34.40 | 35.01 | 143,548 | +0.43(+1.23%) |
Nov 16, 2021 | 34.49 | 34.71 | 34.25 | 34.58 | 79,218 | +0.12(+0.36%) |
Nov 15, 2021 | 34.37 | 34.65 | 34.06 | 34.46 | 38,523 | +0.15(+0.44%) |
Nov 12, 2021 | 34.48 | 34.86 | 34.05 | 34.31 | 56,004 | -0.20(-0.58%) |
Nov 11, 2021 | 33.77 | 34.56 | 33.77 | 34.51 | 77,701 | +0.84(+2.50%) |
Nov 10, 2021 | 33.34 | 33.67 | 78,072 | +0.26(+0.79%) | ||
Nov 09, 2021 | 33.51 | 33.67 | 33.26 | 33.40 | 105,951 | -0.05(-0.14%) |
Nov 08, 2021 | 34.02 | 34.06 | 33.25 | 33.45 | 84,388 | -0.51(-1.50%) |
Nov 05, 2021 | 34.04 | 34.24 | 33.48 | 33.96 | 61,493 | +0.10(+0.31%) |
Nov 04, 2021 | 34.38 | 34.77 | 33.65 | 33.86 | 93,927 | -0.44(-1.27%) |
Nov 03, 2021 | 33.39 | 34.49 | 33.39 | 34.29 | 114,330 | +0.76(+2.26%) |
Nov 02, 2021 | 33.59 | 33.90 | 33.34 | 33.53 | 74,573 | +0.10(+0.31%) |
Nov 01, 2021 | 33.58 | 33.96 | 33.21 | 33.43 | 88,838 | -0.10(-0.31%) |
Oct 29, 2021 | 32.62 | 33.54 | 32.62 | 33.53 | 102,339 | +0.77(+2.34%) |
Oct 28, 2021 | 32.33 | 33.17 | 32.33 | 32.77 | 117,227 | +0.66(+2.06%) |
Oct 27, 2021 | 32.08 | 32.39 | 31.80 | 32.11 | 161,277 | -0.19(-0.59%) |
Oct 26, 2021 | 32.64 | 32.29 | 476,356 | +0.20(+0.62%) | ||
Oct 25, 2021 | 32.02 | 32.81 | 31.85 | 32.10 | 193,928 | -0.01(-0.03%) |
Oct 22, 2021 | 31.68 | 32.23 | 31.23 | 32.11 | 156,616 | -0.36(-1.11%) |
Oct 21, 2021 | 33.78 | 33.95 | 32.04 | 32.46 | 172,685 | -1.60(-4.69%) |
Oct 20, 2021 | 34.06 | 34.31 | 33.87 | 34.06 | 96,088 | +0.27(+0.78%) |
Oct 19, 2021 | 33.51 | 34.03 | 33.50 | 33.80 | 59,993 | +0.21(+0.62%) |
Oct 18, 2021 | 34.19 | 34.62 | 33.51 | 33.59 | 106,075 | -0.55(-1.61%) |
Oct 15, 2021 | 33.56 | 34.19 | 33.52 | 34.14 | 125,876 | +0.36(+1.06%) |
Oct 14, 2021 | 34.88 | 35.01 | 33.47 | 33.78 | 127,997 | -0.09(-0.25%) |
Oct 13, 2021 | 32.21 | 33.88 | 32.11 | 33.87 | 258,752 | +2.20(+6.93%) |
Oct 12, 2021 | 31.41 | 32.30 | 31.41 | 31.67 | 125,423 | +0.19(+0.60%) |
Oct 11, 2021 | 31.23 | 31.94 | 31.23 | 31.48 | 104,514 | +0.54(+1.74%) |
Oct 08, 2021 | 31.13 | 31.13 | 30.50 | 30.94 | 54,559 | +0.08(+0.26%) |
Oct 07, 2021 | 31.10 | 31.35 | 30.80 | 30.86 | 39,433 | +0.37(+1.23%) |
Oct 06, 2021 | 30.71 | 30.93 | 30.28 | 30.49 | 36,299 | -0.49(-1.59%) |
Oct 05, 2021 | 30.96 | 31.23 | 30.87 | 30.98 | 73,989 | +0.18(+0.58%) |
Oct 04, 2021 | 30.92 | 31.21 | 30.54 | 30.80 | 71,304 | -0.37(-1.18%) |