Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.81 | 30.03 | 29.43 | 29.86 | 130,341 | -0.02(-0.06%) |
Dec 30, 2021 | 29.84 | 30.19 | 29.42 | 29.88 | 187,589 | +0.06(+0.22%) |
Dec 29, 2021 | 29.95 | 30.10 | 29.68 | 29.81 | 136,523 | -0.10(-0.34%) |
Dec 28, 2021 | 29.88 | 30.27 | 29.87 | 29.91 | 161,660 | -0.08(-0.28%) |
Dec 27, 2021 | 29.48 | 30.02 | 29.26 | 30.00 | 190,179 | +0.52(+1.75%) |
Dec 23, 2021 | 29.59 | 29.88 | 29.39 | 29.48 | 171,909 | +0.14(+0.47%) |
Dec 22, 2021 | 29.10 | 29.48 | 28.94 | 29.34 | 235,491 | +0.10(+0.35%) |
Dec 21, 2021 | 29.16 | 29.63 | 28.97 | 29.24 | 264,411 | +0.50(+1.73%) |
Dec 20, 2021 | 29.22 | 29.52 | 28.25 | 28.75 | 338,763 | -0.90(-3.04%) |
Dec 17, 2021 | 29.90 | 30.23 | 28.93 | 29.65 | 1,683,097 | -0.29(-0.98%) |
Dec 16, 2021 | 29.84 | 30.35 | 29.66 | 29.94 | 563,933 | +0.52(+1.78%) |
Dec 15, 2021 | 29.63 | 30.17 | 29.13 | 29.42 | 820,215 | -0.02(-0.06%) |
Dec 14, 2021 | 29.02 | 29.82 | 28.87 | 29.44 | 547,748 | +0.43(+1.49%) |
Dec 13, 2021 | 29.25 | 29.32 | 28.77 | 29.00 | 223,988 | -0.39(-1.31%) |
Dec 10, 2021 | 29.58 | 29.58 | 29.05 | 29.39 | 162,381 | +0.05(+0.16%) |
Dec 09, 2021 | 29.43 | 29.71 | 29.25 | 29.34 | 189,037 | -0.43(-1.45%) |
Dec 08, 2021 | 29.53 | 29.97 | 29.47 | 29.78 | 213,101 | +0.38(+1.28%) |
Dec 07, 2021 | 30.16 | 30.35 | 29.19 | 29.40 | 212,170 | -0.47(-1.57%) |
Dec 06, 2021 | 29.31 | 30.34 | 29.10 | 29.87 | 316,264 | +1.01(+3.51%) |
Dec 03, 2021 | 29.45 | 29.45 | 28.52 | 28.86 | 371,299 | -0.52(-1.75%) |
Dec 02, 2021 | 28.32 | 29.55 | 28.14 | 29.37 | 348,095 | +1.30(+4.62%) |
Dec 01, 2021 | 28.87 | 29.36 | 28.05 | 28.07 | 238,462 | -0.08(-0.29%) |
Nov 30, 2021 | 28.41 | 28.87 | 28.02 | 28.16 | 350,144 | -0.63(-2.17%) |
Nov 29, 2021 | 29.29 | 29.89 | 28.63 | 28.78 | 283,249 | -0.05(-0.19%) |
Nov 26, 2021 | 29.73 | 29.77 | 28.34 | 28.84 | 238,741 | -1.37(-4.53%) |
Nov 24, 2021 | 30.55 | 30.83 | 30.20 | 30.21 | 120,741 | -0.53(-1.72%) |
Nov 23, 2021 | 30.65 | 30.88 | 30.56 | 30.73 | 178,341 | +0.43(+1.41%) |
Nov 22, 2021 | 30.25 | 31.00 | 30.23 | 30.31 | 249,686 | +0.41(+1.37%) |
Nov 19, 2021 | 29.90 | 30.88 | 29.69 | 29.90 | 180,368 | -0.32(-1.06%) |
Nov 18, 2021 | 30.36 | 30.33 | 30.16 | 30.22 | 204,045 | -0.08(-0.27%) |
Nov 17, 2021 | 30.97 | 30.97 | 29.95 | 30.30 | 295,782 | -0.29(-0.96%) |
Nov 16, 2021 | 30.86 | 30.86 | 30.44 | 30.59 | 264,868 | -0.32(-1.03%) |
Nov 15, 2021 | 30.98 | 31.04 | 30.62 | 30.91 | 268,022 | -0.01(-0.03%) |
Nov 12, 2021 | 31.23 | 31.23 | 30.69 | 30.92 | 168,325 | -0.26(-0.82%) |
Nov 11, 2021 | 30.93 | 31.37 | 30.73 | 31.18 | 207,605 | +0.32(+1.04%) |
Nov 10, 2021 | 30.90 | 30.86 | 134,404 | +0.05(+0.18%) | ||
Nov 09, 2021 | 30.61 | 31.02 | 30.54 | 30.80 | 196,505 | -0.03(-0.09%) |
Nov 08, 2021 | 30.52 | 31.06 | 30.52 | 30.83 | 116,389 | -0.05(-0.18%) |
Nov 05, 2021 | 30.72 | 31.24 | 30.63 | 30.88 | 240,383 | +0.46(+1.50%) |
Nov 04, 2021 | 30.90 | 30.90 | 30.00 | 30.43 | 202,935 | -0.47(-1.54%) |
Nov 03, 2021 | 29.67 | 31.06 | 29.67 | 30.90 | 248,095 | +1.07(+3.58%) |
Nov 02, 2021 | 30.16 | 30.26 | 29.81 | 29.83 | 196,740 | -0.33(-1.09%) |
Nov 01, 2021 | 29.24 | 30.22 | 29.05 | 30.16 | 288,833 | +1.11(+3.84%) |
Oct 29, 2021 | 29.12 | 29.36 | 28.90 | 29.05 | 270,822 | +0.04(+0.13%) |
Oct 28, 2021 | 28.41 | 29.74 | 28.38 | 29.01 | 258,611 | +0.68(+2.42%) |
Oct 27, 2021 | 30.59 | 30.59 | 28.09 | 28.33 | 376,431 | -2.29(-7.49%) |
Oct 26, 2021 | 31.05 | 30.55 | 30.62 | 182,178 | -0.34(-1.09%) | |
Oct 25, 2021 | 31.02 | 31.05 | 30.66 | 30.96 | 143,473 | +0.05(+0.15%) |
Oct 22, 2021 | 30.34 | 30.95 | 30.34 | 30.91 | 258,709 | +0.36(+1.17%) |
Oct 21, 2021 | 30.65 | 30.76 | 30.29 | 30.55 | 218,260 | -0.14(-0.45%) |
Oct 20, 2021 | 30.08 | 30.73 | 30.08 | 30.69 | 210,067 | +0.58(+1.91%) |
Oct 19, 2021 | 30.16 | 30.22 | 29.92 | 30.12 | 128,766 | +0.04(+0.12%) |
Oct 18, 2021 | 30.13 | 30.39 | 30.02 | 30.08 | 185,102 | -0.09(-0.30%) |
Oct 15, 2021 | 30.96 | 30.96 | 30.13 | 30.17 | 243,337 | -0.26(-0.87%) |
Oct 14, 2021 | 30.37 | 30.52 | 30.09 | 30.44 | 162,407 | +0.46(+1.52%) |
Oct 13, 2021 | 30.24 | 30.24 | 29.64 | 29.98 | 218,110 | -0.34(-1.11%) |
Oct 12, 2021 | 30.09 | 30.34 | 29.95 | 30.32 | 118,805 | +0.13(+0.42%) |
Oct 11, 2021 | 30.73 | 30.74 | 30.16 | 30.19 | 126,841 | -0.26(-0.87%) |
Oct 08, 2021 | 30.39 | 30.60 | 30.28 | 30.45 | 143,798 | +0.02(+0.06%) |
Oct 07, 2021 | 30.37 | 30.70 | 30.25 | 30.44 | 281,757 | +0.13(+0.42%) |
Oct 06, 2021 | 29.80 | 30.33 | 29.39 | 30.31 | 367,081 | +0.24(+0.79%) |
Oct 05, 2021 | 29.69 | 30.36 | 29.31 | 30.07 | 368,159 | -0.04(-0.12%) |
Oct 04, 2021 | 29.83 | 30.32 | 29.76 | 30.11 | 263,847 | +0.23(+0.76%) |