Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.94 | 33.42 | 32.84 | 33.37 | 219,191 | +0.43(+1.32%) |
Dec 30, 2021 | 33.36 | 33.93 | 32.88 | 32.93 | 150,726 | -0.34(-1.02%) |
Dec 29, 2021 | 33.21 | 33.44 | 32.35 | 33.27 | 126,408 | +0.04(+0.11%) |
Dec 28, 2021 | 32.85 | 33.33 | 30.98 | 33.24 | 153,112 | +0.38(+1.15%) |
Dec 27, 2021 | 32.60 | 32.89 | 32.23 | 32.86 | 165,612 | +0.29(+0.90%) |
Dec 23, 2021 | 32.59 | 32.95 | 32.50 | 32.57 | 113,324 | +0.22(+0.67%) |
Dec 22, 2021 | 31.92 | 32.45 | 31.43 | 32.35 | 189,550 | +0.13(+0.41%) |
Dec 21, 2021 | 32.01 | 32.59 | 31.80 | 32.22 | 193,920 | +0.63(+2.00%) |
Dec 20, 2021 | 31.18 | 31.68 | 30.57 | 31.59 | 425,974 | +0.20(+0.63%) |
Dec 17, 2021 | 31.74 | 32.25 | 30.53 | 31.39 | 2,206,792 | -0.61(-1.91%) |
Dec 16, 2021 | 31.97 | 32.54 | 31.60 | 32.00 | 331,030 | +0.55(+1.74%) |
Dec 15, 2021 | 32.08 | 32.31 | 31.31 | 31.45 | 739,298 | -0.46(-1.45%) |
Dec 14, 2021 | 31.43 | 32.40 | 31.43 | 31.92 | 218,413 | +0.51(+1.62%) |
Dec 13, 2021 | 32.08 | 32.24 | 31.39 | 31.41 | 201,090 | -0.92(-2.85%) |
Dec 10, 2021 | 32.32 | 32.40 | 31.70 | 32.33 | 129,217 | +0.20(+0.61%) |
Dec 09, 2021 | 32.38 | 32.71 | 32.13 | 32.13 | 130,301 | -0.56(-1.72%) |
Dec 08, 2021 | 33.08 | 33.25 | 32.54 | 32.69 | 158,084 | -0.30(-0.91%) |
Dec 07, 2021 | 33.33 | 33.79 | 32.80 | 32.99 | 297,342 | -0.26(-0.79%) |
Dec 06, 2021 | 33.06 | 33.75 | 33.03 | 33.26 | 435,777 | +0.57(+1.75%) |
Dec 03, 2021 | 33.57 | 33.57 | 32.41 | 32.68 | 262,337 | -0.59(-1.78%) |
Dec 02, 2021 | 31.92 | 33.43 | 31.65 | 33.28 | 314,882 | +1.69(+5.35%) |
Dec 01, 2021 | 32.51 | 32.99 | 31.54 | 31.58 | 258,286 | -0.13(-0.41%) |
Nov 30, 2021 | 31.82 | 32.07 | 31.45 | 31.72 | 279,814 | -0.47(-1.46%) |
Nov 29, 2021 | 32.84 | 33.34 | 31.94 | 32.19 | 314,595 | -0.21(-0.64%) |
Nov 26, 2021 | 33.64 | 33.89 | 31.60 | 32.39 | 237,654 | -1.75(-5.12%) |
Nov 24, 2021 | 34.29 | 34.43 | 33.95 | 34.14 | 122,289 | -0.28(-0.82%) |
Nov 23, 2021 | 34.67 | 35.06 | 34.24 | 34.42 | 346,795 | -0.04(-0.10%) |
Nov 22, 2021 | 34.67 | 35.48 | 34.36 | 34.46 | 311,488 | -0.08(-0.24%) |
Nov 19, 2021 | 34.50 | 34.62 | 33.97 | 34.54 | 156,483 | -0.30(-0.86%) |
Nov 18, 2021 | 34.80 | 34.93 | 34.73 | 34.84 | 173,647 | +0.02(+0.05%) |
Nov 17, 2021 | 35.20 | 35.20 | 34.40 | 34.82 | 273,202 | -0.48(-1.36%) |
Nov 16, 2021 | 35.22 | 35.44 | 34.78 | 35.30 | 265,900 | +0.08(+0.24%) |
Nov 15, 2021 | 34.98 | 35.43 | 34.98 | 35.22 | 280,276 | +0.26(+0.75%) |
Nov 12, 2021 | 33.72 | 35.92 | 33.71 | 34.96 | 225,904 | -0.80(-2.23%) |
Nov 11, 2021 | 36.01 | 36.14 | 35.55 | 35.75 | 295,848 | -0.23(-0.63%) |
Nov 10, 2021 | 35.22 | 35.98 | 520,362 | +0.68(+1.92%) | ||
Nov 09, 2021 | 35.49 | 35.59 | 35.04 | 35.30 | 281,571 | -0.36(-1.00%) |
Nov 08, 2021 | 35.69 | 35.69 | 35.37 | 35.66 | 191,393 | +0.11(+0.32%) |
Nov 05, 2021 | 35.10 | 35.65 | 34.82 | 35.55 | 298,996 | +0.78(+2.24%) |
Nov 04, 2021 | 35.32 | 35.32 | 34.18 | 34.77 | 223,173 | -0.51(-1.44%) |
Nov 03, 2021 | 35.18 | 35.69 | 34.40 | 35.28 | 278,653 | +0.54(+1.57%) |
Nov 02, 2021 | 35.60 | 35.60 | 34.71 | 34.73 | 222,431 | -0.72(-2.04%) |
Nov 01, 2021 | 34.44 | 35.58 | 34.21 | 35.45 | 297,426 | +1.24(+3.62%) |
Oct 29, 2021 | 34.28 | 35.03 | 33.20 | 34.21 | 263,174 | -0.64(-1.83%) |
Oct 28, 2021 | 33.92 | 34.93 | 33.92 | 34.85 | 222,449 | +1.09(+3.23%) |
Oct 27, 2021 | 34.82 | 34.88 | 33.65 | 33.76 | 207,390 | -1.34(-3.83%) |
Oct 26, 2021 | 34.84 | 35.39 | 35.11 | 362,156 | +0.27(+0.78%) | |
Oct 25, 2021 | 34.75 | 34.84 | 34.12 | 34.83 | 175,643 | +0.27(+0.79%) |
Oct 22, 2021 | 34.13 | 34.59 | 32.59 | 34.56 | 247,034 | +0.43(+1.27%) |
Oct 21, 2021 | 33.67 | 34.18 | 33.54 | 34.13 | 224,299 | +0.33(+0.97%) |
Oct 20, 2021 | 33.02 | 33.83 | 32.60 | 33.80 | 302,892 | +0.80(+2.42%) |
Oct 19, 2021 | 33.45 | 33.45 | 32.78 | 33.00 | 228,091 | -0.41(-1.24%) |
Oct 18, 2021 | 33.95 | 34.35 | 33.38 | 33.42 | 157,878 | -0.59(-1.74%) |
Oct 15, 2021 | 34.62 | 34.75 | 33.94 | 34.01 | 243,522 | -0.39(-1.15%) |
Oct 14, 2021 | 34.11 | 34.49 | 33.62 | 34.40 | 121,279 | +0.45(+1.33%) |
Oct 13, 2021 | 34.27 | 34.27 | 33.43 | 33.95 | 116,239 | -0.35(-1.01%) |
Oct 12, 2021 | 33.92 | 34.36 | 33.77 | 34.30 | 145,760 | +0.35(+1.02%) |
Oct 11, 2021 | 34.49 | 34.73 | 33.95 | 33.95 | 105,488 | -0.23(-0.66%) |
Oct 08, 2021 | 33.68 | 34.33 | 33.33 | 34.18 | 135,007 | +0.26(+0.78%) |
Oct 07, 2021 | 33.89 | 34.02 | 33.43 | 33.91 | 320,605 | +0.23(+0.70%) |
Oct 06, 2021 | 31.38 | 33.71 | 31.16 | 33.68 | 417,405 | +0.45(+1.36%) |
Oct 05, 2021 | 33.67 | 33.81 | 33.49 | 33.23 | 424,571 | -0.36(-1.06%) |
Oct 04, 2021 | 32.74 | 33.79 | 31.69 | 33.59 | 402,893 | +0.70(+2.14%) |