Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.25 | 31.56 | 31.25 | 31.48 | 17,496 | +0.05(+0.16%) |
Dec 30, 2021 | 31.80 | 31.80 | 31.41 | 31.43 | 127,807 | -0.05(-0.16%) |
Dec 29, 2021 | 31.48 | 31.53 | 31.42 | 31.48 | 11,542 | +0.10(+0.32%) |
Dec 28, 2021 | 31.60 | 31.60 | 31.38 | 31.38 | 3,748 | +0.00(+0.00%) |
Dec 27, 2021 | 31.03 | 31.38 | 31.03 | 31.38 | 3,207 | +0.09(+0.29%) |
Dec 23, 2021 | 31.20 | 31.36 | 31.20 | 31.29 | 23,226 | -0.05(-0.14%) |
Dec 22, 2021 | 31.16 | 31.35 | 31.09 | 31.34 | 13,527 | +0.09(+0.30%) |
Dec 21, 2021 | 31.12 | 31.28 | 31.12 | 31.24 | 2,947 | +0.35(+1.13%) |
Dec 20, 2021 | 30.69 | 30.90 | 30.69 | 30.89 | 4,657 | -0.13(-0.42%) |
Dec 17, 2021 | 31.00 | 31.19 | 31.00 | 31.03 | 6,647 | -0.13(-0.43%) |
Dec 16, 2021 | 31.05 | 31.24 | 31.05 | 31.16 | 10,882 | +0.31(+1.00%) |
Dec 15, 2021 | 30.61 | 30.90 | 30.55 | 30.85 | 10,188 | +0.36(+1.18%) |
Dec 14, 2021 | 30.58 | 30.61 | 30.47 | 30.49 | 10,120 | -0.05(-0.15%) |
Dec 13, 2021 | 30.46 | 30.58 | 30.46 | 30.54 | 4,263 | -0.02(-0.08%) |
Dec 10, 2021 | 30.47 | 30.65 | 30.47 | 30.56 | 8,004 | +0.31(+1.02%) |
Dec 09, 2021 | 30.22 | 30.34 | 30.19 | 30.25 | 11,647 | -0.14(-0.48%) |
Dec 08, 2021 | 30.45 | 30.45 | 30.30 | 30.39 | 9,185 | -0.04(-0.12%) |
Dec 07, 2021 | 30.25 | 30.50 | 30.25 | 30.43 | 11,124 | +0.29(+0.96%) |
Dec 06, 2021 | 29.98 | 30.24 | 29.98 | 30.14 | 7,926 | +0.37(+1.23%) |
Dec 03, 2021 | 29.70 | 29.77 | 29.64 | 29.77 | 2,996 | +0.05(+0.18%) |
Dec 02, 2021 | 29.47 | 29.86 | 29.47 | 29.72 | 157,098 | +0.24(+0.81%) |
Dec 01, 2021 | 29.80 | 29.95 | 29.41 | 29.48 | 27,324 | -0.06(-0.19%) |
Nov 30, 2021 | 29.78 | 30.00 | 29.44 | 29.54 | 18,245 | -0.47(-1.56%) |
Nov 29, 2021 | 30.17 | 30.17 | 29.89 | 30.00 | 7,988 | +0.11(+0.35%) |
Nov 26, 2021 | 29.99 | 30.00 | 29.82 | 29.90 | 10,042 | -0.44(-1.44%) |
Nov 24, 2021 | 30.36 | 30.36 | 30.27 | 30.33 | 8,754 | -0.10(-0.33%) |
Nov 23, 2021 | 30.33 | 30.43 | 30.32 | 30.43 | 6,301 | +0.22(+0.74%) |
Nov 22, 2021 | 30.32 | 30.36 | 30.21 | 30.21 | 11,301 | +0.16(+0.53%) |
Nov 19, 2021 | 30.20 | 30.23 | 30.02 | 30.05 | 9,001 | -0.18(-0.60%) |
Nov 18, 2021 | 30.32 | 30.23 | 30.23 | 30.23 | 9,492 | -0.18(-0.58%) |
Nov 17, 2021 | 30.37 | 30.45 | 30.37 | 30.41 | 20,318 | -0.04(-0.15%) |
Nov 16, 2021 | 30.67 | 30.70 | 30.45 | 30.45 | 14,153 | -0.08(-0.26%) |
Nov 15, 2021 | 30.58 | 30.63 | 30.53 | 30.53 | 14,618 | -0.07(-0.23%) |
Nov 12, 2021 | 30.49 | 30.61 | 30.49 | 30.60 | 6,832 | +0.10(+0.34%) |
Nov 11, 2021 | 30.49 | 30.55 | 30.45 | 30.50 | 27,155 | +0.14(+0.45%) |
Nov 10, 2021 | 30.35 | 30.33 | 30.36 | 5,249 | -0.09(-0.28%) | |
Nov 09, 2021 | 30.47 | 30.53 | 30.37 | 30.45 | 9,775 | -0.04(-0.15%) |
Nov 08, 2021 | 30.50 | 30.56 | 30.42 | 30.49 | 8,754 | -0.05(-0.16%) |
Nov 05, 2021 | 30.40 | 30.54 | 30.38 | 30.54 | 11,328 | +0.22(+0.73%) |
Nov 04, 2021 | 30.28 | 30.49 | 30.21 | 30.32 | 22,654 | -0.18(-0.59%) |
Nov 03, 2021 | 30.22 | 30.52 | 30.22 | 30.50 | 5,889 | +0.17(+0.56%) |
Nov 02, 2021 | 30.23 | 30.37 | 30.22 | 30.33 | 7,014 | +0.05(+0.17%) |
Nov 01, 2021 | 30.18 | 30.37 | 30.11 | 30.28 | 14,431 | +0.17(+0.56%) |
Oct 29, 2021 | 30.07 | 30.11 | 30.05 | 30.11 | 15,092 | -0.15(-0.48%) |
Oct 28, 2021 | 30.12 | 30.26 | 30.12 | 30.26 | 18,496 | +0.09(+0.28%) |
Oct 27, 2021 | 30.27 | 30.32 | 30.17 | 30.17 | 9,145 | -0.23(-0.76%) |
Oct 26, 2021 | 30.42 | 30.40 | 7,352 | -0.06(-0.19%) | ||
Oct 25, 2021 | 30.38 | 30.49 | 30.38 | 30.46 | 8,386 | +0.02(+0.08%) |
Oct 22, 2021 | 30.44 | 30.45 | 30.31 | 30.44 | 5,386 | +0.08(+0.25%) |
Oct 21, 2021 | 30.39 | 30.46 | 30.28 | 30.36 | 9,687 | -0.23(-0.74%) |
Oct 20, 2021 | 30.40 | 30.61 | 30.40 | 30.59 | 8,538 | +0.15(+0.49%) |
Oct 19, 2021 | 30.40 | 30.44 | 30.30 | 30.43 | 4,789 | +0.11(+0.35%) |
Oct 18, 2021 | 30.37 | 30.38 | 30.27 | 30.33 | 6,000 | -0.15(-0.49%) |
Oct 15, 2021 | 30.44 | 30.54 | 30.43 | 30.48 | 4,614 | +0.06(+0.20%) |
Oct 14, 2021 | 30.37 | 30.46 | 30.33 | 30.42 | 4,360 | +0.34(+1.13%) |
Oct 13, 2021 | 29.90 | 30.12 | 29.89 | 30.08 | 8,839 | +0.12(+0.40%) |
Oct 12, 2021 | 30.08 | 30.08 | 29.96 | 29.96 | 4,789 | -0.12(-0.39%) |
Oct 11, 2021 | 30.11 | 30.30 | 30.08 | 30.08 | 15,966 | -0.06(-0.21%) |
Oct 08, 2021 | 30.13 | 30.19 | 30.08 | 30.14 | 3,783 | +0.04(+0.14%) |
Oct 07, 2021 | 30.03 | 30.22 | 30.03 | 30.10 | 9,694 | +0.15(+0.49%) |
Oct 06, 2021 | 29.73 | 29.98 | 29.64 | 29.95 | 10,046 | -0.13(-0.43%) |
Oct 05, 2021 | 30.09 | 30.19 | 29.94 | 30.08 | 9,877 | +0.17(+0.56%) |
Oct 04, 2021 | 29.89 | 29.96 | 29.84 | 29.91 | 8,915 | -0.09(-0.31%) |