Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.47 | 34.64 | 34.47 | 34.54 | 7,909 | +0.06(+0.17%) |
Dec 30, 2021 | 34.57 | 34.57 | 34.48 | 34.48 | 4,558 | -0.05(-0.14%) |
Dec 29, 2021 | 34.34 | 34.60 | 34.34 | 34.53 | 2,617 | +0.19(+0.56%) |
Dec 28, 2021 | 34.31 | 34.39 | 34.31 | 34.34 | 21,762 | +0.14(+0.42%) |
Dec 27, 2021 | 33.83 | 34.20 | 33.83 | 34.20 | 6,868 | +0.42(+1.26%) |
Dec 23, 2021 | 33.87 | 33.88 | 33.74 | 33.77 | 5,560 | +0.10(+0.29%) |
Dec 22, 2021 | 33.51 | 33.67 | 33.50 | 33.67 | 12,839 | +0.24(+0.73%) |
Dec 21, 2021 | 33.34 | 33.51 | 33.28 | 33.43 | 12,138 | +0.16(+0.47%) |
Dec 20, 2021 | 33.05 | 33.27 | 33.00 | 33.27 | 9,395 | -0.17(-0.50%) |
Dec 17, 2021 | 33.72 | 33.74 | 33.44 | 33.44 | 5,548 | -0.46(-1.36%) |
Dec 16, 2021 | 33.97 | 33.97 | 33.78 | 33.90 | 9,750 | +0.27(+0.80%) |
Dec 15, 2021 | 33.27 | 33.63 | 33.27 | 33.63 | 7,483 | +0.45(+1.36%) |
Dec 14, 2021 | 33.15 | 33.18 | 33.08 | 33.18 | 7,408 | -0.16(-0.49%) |
Dec 13, 2021 | 33.18 | 33.39 | 33.18 | 33.34 | 11,084 | +0.19(+0.57%) |
Dec 10, 2021 | 32.99 | 33.15 | 32.99 | 33.15 | 5,093 | +0.34(+1.03%) |
Dec 09, 2021 | 32.80 | 32.94 | 32.79 | 32.82 | 5,382 | -0.06(-0.19%) |
Dec 08, 2021 | 32.79 | 32.88 | 32.71 | 32.88 | 7,353 | +0.01(+0.02%) |
Dec 07, 2021 | 32.87 | 32.92 | 32.85 | 32.87 | 8,726 | +0.26(+0.79%) |
Dec 06, 2021 | 32.55 | 32.75 | 32.54 | 32.61 | 9,685 | +0.41(+1.28%) |
Dec 03, 2021 | 32.21 | 32.21 | 31.98 | 32.20 | 16,010 | +0.15(+0.48%) |
Dec 02, 2021 | 31.69 | 32.17 | 31.69 | 32.05 | 7,893 | +0.51(+1.61%) |
Dec 01, 2021 | 31.92 | 32.23 | 31.54 | 31.54 | 6,466 | -0.15(-0.48%) |
Nov 30, 2021 | 32.18 | 32.18 | 31.66 | 31.69 | 8,776 | -0.84(-2.57%) |
Nov 29, 2021 | 32.27 | 32.60 | 32.27 | 32.53 | 3,948 | +0.34(+1.05%) |
Nov 26, 2021 | 32.33 | 32.43 | 32.19 | 32.19 | 5,083 | -0.49(-1.51%) |
Nov 24, 2021 | 32.70 | 32.70 | 32.58 | 32.69 | 7,771 | -0.03(-0.10%) |
Nov 23, 2021 | 32.61 | 32.73 | 32.54 | 32.72 | 19,189 | +0.12(+0.35%) |
Nov 22, 2021 | 32.55 | 32.83 | 32.47 | 32.60 | 5,806 | +0.13(+0.40%) |
Nov 19, 2021 | 32.51 | 32.53 | 32.48 | 32.48 | 6,323 | -0.01(-0.02%) |
Nov 18, 2021 | 32.43 | 32.48 | 32.47 | 32.48 | 9,041 | -0.15(-0.47%) |
Nov 17, 2021 | 32.61 | 32.66 | 32.55 | 32.63 | 4,033 | -0.03(-0.09%) |
Nov 16, 2021 | 32.75 | 32.79 | 32.66 | 32.66 | 5,634 | +0.02(+0.06%) |
Nov 15, 2021 | 32.65 | 32.66 | 32.55 | 32.64 | 7,486 | +0.06(+0.18%) |
Nov 12, 2021 | 32.45 | 32.62 | 32.45 | 32.59 | 134,820 | +0.18(+0.56%) |
Nov 11, 2021 | 32.45 | 32.45 | 32.32 | 32.40 | 5,294 | -0.12(-0.38%) |
Nov 10, 2021 | 32.42 | 32.53 | 32.53 | 8,123 | +0.12(+0.38%) | |
Nov 09, 2021 | 32.33 | 32.42 | 32.31 | 32.40 | 6,607 | +0.06(+0.18%) |
Nov 08, 2021 | 32.35 | 32.37 | 32.23 | 32.35 | 5,465 | -0.08(-0.25%) |
Nov 05, 2021 | 32.38 | 32.45 | 32.37 | 32.43 | 30,499 | +0.14(+0.43%) |
Nov 04, 2021 | 32.33 | 32.35 | 32.21 | 32.29 | 21,367 | -0.03(-0.09%) |
Nov 03, 2021 | 32.24 | 32.32 | 32.11 | 32.32 | 9,032 | +0.02(+0.06%) |
Nov 02, 2021 | 32.22 | 32.35 | 32.21 | 32.30 | 9,004 | +0.20(+0.62%) |
Nov 01, 2021 | 32.03 | 32.10 | 32.03 | 32.10 | 3,882 | -0.12(-0.36%) |
Oct 29, 2021 | 32.13 | 32.22 | 32.03 | 32.21 | 9,800 | +0.10(+0.31%) |
Oct 28, 2021 | 32.09 | 32.12 | 31.99 | 32.12 | 4,790 | +0.13(+0.39%) |
Oct 27, 2021 | 32.32 | 32.32 | 31.99 | 31.99 | 8,502 | -0.28(-0.86%) |
Oct 26, 2021 | 32.26 | 32.35 | 32.27 | 51,099 | +0.01(+0.04%) | |
Oct 25, 2021 | 32.29 | 32.35 | 32.25 | 32.25 | 7,393 | -0.07(-0.21%) |
Oct 22, 2021 | 32.17 | 32.32 | 32.17 | 32.32 | 4,239 | +0.17(+0.54%) |
Oct 21, 2021 | 32.05 | 32.15 | 32.05 | 32.15 | 8,271 | +0.11(+0.34%) |
Oct 20, 2021 | 31.94 | 32.11 | 31.94 | 32.04 | 3,897 | +0.17(+0.55%) |
Oct 19, 2021 | 31.70 | 31.86 | 31.70 | 31.86 | 6,474 | +0.26(+0.82%) |
Oct 18, 2021 | 31.53 | 31.68 | 31.53 | 31.60 | 16,385 | -0.12(-0.37%) |
Oct 15, 2021 | 31.77 | 31.84 | 31.68 | 31.72 | 11,758 | +0.06(+0.18%) |
Oct 14, 2021 | 31.40 | 31.68 | 31.40 | 31.66 | 6,414 | +0.41(+1.32%) |
Oct 13, 2021 | 31.00 | 31.25 | 31.00 | 31.25 | 53,364 | +0.14(+0.44%) |
Oct 12, 2021 | 31.20 | 31.20 | 31.07 | 31.12 | 4,829 | +0.01(+0.02%) |
Oct 11, 2021 | 31.20 | 31.37 | 31.11 | 31.11 | 9,998 | -0.14(-0.45%) |
Oct 08, 2021 | 31.29 | 31.31 | 31.23 | 31.25 | 3,732 | -0.07(-0.24%) |
Oct 07, 2021 | 31.49 | 31.54 | 31.32 | 31.32 | 4,569 | +0.19(+0.61%) |
Oct 06, 2021 | 30.81 | 31.13 | 30.67 | 31.13 | 5,518 | +0.23(+0.75%) |
Oct 05, 2021 | 30.69 | 31.00 | 30.69 | 30.90 | 10,858 | +0.23(+0.76%) |
Oct 04, 2021 | 30.71 | 30.88 | 30.50 | 30.67 | 4,419 | -0.14(-0.47%) |