Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.21 | 30.55 | 30.21 | 30.27 | 3,440,480 | +0.09(+0.28%) |
Dec 30, 2021 | 30.71 | 30.86 | 30.16 | 30.19 | 4,362,350 | -0.66(-2.13%) |
Dec 29, 2021 | 30.85 | 31.16 | 30.75 | 30.85 | 2,536,153 | -0.07(-0.22%) |
Dec 28, 2021 | 30.67 | 31.00 | 30.62 | 30.91 | 2,029,120 | -0.15(-0.49%) |
Dec 27, 2021 | 30.71 | 31.06 | 30.41 | 31.06 | 1,798,330 | +0.55(+1.81%) |
Dec 23, 2021 | 30.42 | 30.61 | 30.27 | 30.51 | 2,973,102 | -0.73(-2.34%) |
Dec 22, 2021 | 30.94 | 31.38 | 30.71 | 31.24 | 4,756,074 | +0.75(+2.46%) |
Dec 21, 2021 | 30.89 | 31.01 | 30.43 | 30.49 | 4,190,229 | +0.37(+1.23%) |
Dec 20, 2021 | 30.41 | 30.42 | 29.66 | 30.12 | 5,613,140 | -0.34(-1.12%) |
Dec 17, 2021 | 30.77 | 30.90 | 30.29 | 30.46 | 5,733,281 | -0.16(-0.53%) |
Dec 16, 2021 | 30.94 | 31.23 | 30.45 | 30.63 | 5,621,071 | +0.62(+2.06%) |
Dec 15, 2021 | 30.26 | 30.27 | 29.11 | 30.01 | 8,156,763 | +0.28(+0.93%) |
Dec 14, 2021 | 29.05 | 29.90 | 28.97 | 29.73 | 7,353,370 | +1.94(+6.98%) |
Dec 13, 2021 | 28.11 | 28.17 | 27.43 | 27.79 | 3,835,273 | -0.01(-0.03%) |
Dec 10, 2021 | 28.09 | 28.15 | 27.62 | 27.80 | 2,208,560 | +0.06(+0.21%) |
Dec 09, 2021 | 27.61 | 27.89 | 27.43 | 27.74 | 2,378,626 | -0.46(-1.62%) |
Dec 08, 2021 | 28.36 | 28.39 | 28.09 | 28.20 | 2,972,400 | +0.14(+0.51%) |
Dec 07, 2021 | 27.77 | 28.20 | 27.73 | 28.06 | 4,638,148 | +1.27(+4.72%) |
Dec 06, 2021 | 26.66 | 27.03 | 26.40 | 26.79 | 4,708,915 | +0.55(+2.10%) |
Dec 03, 2021 | 26.66 | 26.78 | 25.98 | 26.24 | 4,733,112 | -0.53(-1.99%) |
Dec 02, 2021 | 26.25 | 26.96 | 25.97 | 26.77 | 5,117,409 | +1.20(+4.69%) |
Dec 01, 2021 | 26.39 | 26.75 | 25.57 | 25.58 | 7,150,909 | +0.10(+0.41%) |
Nov 30, 2021 | 26.24 | 26.36 | 25.29 | 25.47 | 7,706,173 | -0.70(-2.69%) |
Nov 29, 2021 | 26.98 | 27.04 | 26.08 | 26.18 | 5,555,728 | -0.33(-1.26%) |
Nov 26, 2021 | 26.20 | 26.68 | 25.97 | 26.51 | 3,636,781 | -1.25(-4.49%) |
Nov 24, 2021 | 28.12 | 28.35 | 27.74 | 27.75 | 5,027,290 | -1.25(-4.30%) |
Nov 23, 2021 | 28.93 | 29.25 | 28.75 | 29.00 | 3,038,889 | +0.30(+1.06%) |
Nov 22, 2021 | 28.65 | 29.04 | 28.53 | 28.70 | 4,242,241 | +0.16(+0.57%) |
Nov 19, 2021 | 28.51 | 28.75 | 28.35 | 28.53 | 4,016,234 | -0.63(-2.15%) |
Nov 18, 2021 | 29.42 | 29.19 | 29.09 | 29.16 | 7,382,486 | +0.49(+1.73%) |
Nov 17, 2021 | 29.26 | 29.47 | 28.65 | 28.67 | 5,859,182 | -0.29(-0.99%) |
Nov 16, 2021 | 29.08 | 29.18 | 28.84 | 28.95 | 2,366,313 | -0.05(-0.16%) |
Nov 15, 2021 | 29.49 | 29.61 | 28.97 | 29.00 | 3,454,743 | -0.94(-3.15%) |
Nov 12, 2021 | 29.96 | 30.20 | 29.81 | 29.94 | 3,529,468 | -0.96(-3.11%) |
Nov 11, 2021 | 31.03 | 31.15 | 30.78 | 30.90 | 4,436,699 | +1.45(+4.91%) |
Nov 10, 2021 | 29.84 | 29.40 | 29.46 | 5,880,184 | -1.01(-3.31%) | |
Nov 09, 2021 | 31.25 | 31.36 | 30.17 | 30.46 | 5,498,632 | -1.08(-3.44%) |
Nov 08, 2021 | 31.50 | 32.00 | 31.44 | 31.55 | 5,301,730 | +0.67(+2.16%) |
Nov 05, 2021 | 30.66 | 30.88 | 30.39 | 30.88 | 3,478,155 | -0.29(-0.95%) |
Nov 04, 2021 | 31.62 | 31.74 | 31.04 | 31.18 | 3,486,028 | -0.61(-1.92%) |
Nov 03, 2021 | 31.64 | 31.80 | 31.37 | 31.79 | 3,558,355 | -0.10(-0.33%) |
Nov 02, 2021 | 31.72 | 31.96 | 31.44 | 31.89 | 3,377,413 | -1.02(-3.09%) |
Nov 01, 2021 | 33.02 | 32.98 | 32.79 | 32.91 | 3,850,346 | +0.41(+1.26%) |
Oct 29, 2021 | 32.13 | 32.58 | 31.93 | 32.50 | 3,059,404 | +0.25(+0.77%) |
Oct 28, 2021 | 31.94 | 32.41 | 31.73 | 32.25 | 2,821,470 | +0.55(+1.74%) |
Oct 27, 2021 | 31.73 | 32.29 | 31.43 | 31.70 | 3,073,789 | -0.56(-1.74%) |
Oct 26, 2021 | 32.02 | 32.26 | 4,323,414 | +0.68(+2.17%) | ||
Oct 25, 2021 | 30.92 | 31.73 | 30.76 | 31.58 | 3,351,020 | +1.22(+4.01%) |
Oct 22, 2021 | 30.32 | 30.69 | 29.94 | 30.36 | 2,881,951 | +0.17(+0.57%) |
Oct 21, 2021 | 30.28 | 30.39 | 29.81 | 30.19 | 3,257,521 | -1.04(-3.32%) |
Oct 20, 2021 | 30.58 | 31.30 | 30.49 | 31.23 | 2,815,033 | +0.42(+1.36%) |
Oct 19, 2021 | 30.87 | 31.01 | 30.57 | 30.81 | 2,690,891 | -0.07(-0.22%) |
Oct 18, 2021 | 30.35 | 30.87 | 30.23 | 30.87 | 3,333,255 | +0.31(+1.03%) |
Oct 15, 2021 | 30.54 | 30.78 | 30.41 | 30.56 | 3,873,268 | +0.20(+0.66%) |
Oct 14, 2021 | 29.99 | 30.48 | 29.89 | 30.36 | 3,348,101 | +0.86(+2.90%) |
Oct 13, 2021 | 29.15 | 29.60 | 28.83 | 29.50 | 5,702,465 | +0.79(+2.75%) |
Oct 12, 2021 | 28.71 | 29.03 | 28.55 | 28.71 | 4,313,239 | +0.32(+1.14%) |
Oct 11, 2021 | 28.80 | 29.09 | 28.34 | 28.39 | 4,001,091 | +0.88(+3.18%) |
Oct 08, 2021 | 27.85 | 27.99 | 27.49 | 27.52 | 2,356,545 | +0.12(+0.45%) |
Oct 07, 2021 | 27.71 | 28.12 | 27.38 | 27.39 | 4,480,505 | +0.39(+1.44%) |
Oct 06, 2021 | 26.79 | 27.09 | 26.42 | 27.00 | 3,931,615 | -0.60(-2.17%) |
Oct 05, 2021 | 27.23 | 27.87 | 26.94 | 27.60 | 5,011,233 | +0.28(+1.01%) |
Oct 04, 2021 | 27.85 | 28.03 | 27.21 | 27.33 | 4,370,681 | -0.75(-2.68%) |