Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.18 | 32.37 | 32.05 | 32.09 | 508,367 | +0.76(+2.43%) |
Dec 30, 2021 | 31.53 | 31.66 | 31.31 | 31.33 | 481,704 | -0.22(-0.70%) |
Dec 29, 2021 | 31.60 | 31.66 | 31.45 | 31.55 | 346,086 | -0.17(-0.54%) |
Dec 28, 2021 | 32.08 | 32.08 | 31.60 | 31.72 | 2,110,410 | -0.06(-0.19%) |
Dec 27, 2021 | 31.19 | 31.79 | 31.16 | 31.78 | 678,074 | +0.57(+1.83%) |
Dec 23, 2021 | 31.16 | 31.42 | 31.10 | 31.21 | 480,275 | -0.29(-0.92%) |
Dec 22, 2021 | 30.93 | 31.52 | 30.89 | 31.50 | 404,888 | +1.12(+3.69%) |
Dec 21, 2021 | 29.88 | 30.43 | 29.88 | 30.38 | 685,983 | +0.91(+3.09%) |
Dec 20, 2021 | 29.24 | 29.57 | 28.87 | 29.47 | 1,214,446 | -0.84(-2.77%) |
Dec 17, 2021 | 30.16 | 30.77 | 30.03 | 30.31 | 1,178,186 | -1.32(-4.17%) |
Dec 16, 2021 | 32.18 | 32.30 | 31.55 | 31.63 | 856,430 | -0.52(-1.62%) |
Dec 15, 2021 | 31.94 | 32.18 | 31.30 | 32.15 | 1,216,853 | +0.46(+1.45%) |
Dec 14, 2021 | 31.71 | 31.97 | 31.41 | 31.69 | 1,928,537 | -0.26(-0.81%) |
Dec 13, 2021 | 32.24 | 32.46 | 31.69 | 31.95 | 694,276 | -0.80(-2.44%) |
Dec 10, 2021 | 32.62 | 32.81 | 32.37 | 32.75 | 474,521 | +0.61(+1.90%) |
Dec 09, 2021 | 32.49 | 32.61 | 32.09 | 32.14 | 904,106 | -0.47(-1.44%) |
Dec 08, 2021 | 32.50 | 32.88 | 32.40 | 32.61 | 752,472 | +0.76(+2.39%) |
Dec 07, 2021 | 31.98 | 32.15 | 31.72 | 31.85 | 1,042,609 | +1.05(+3.41%) |
Dec 06, 2021 | 31.00 | 31.05 | 30.35 | 30.80 | 2,259,487 | -0.65(-2.07%) |
Dec 03, 2021 | 32.00 | 32.06 | 31.09 | 31.45 | 810,149 | -0.52(-1.63%) |
Dec 02, 2021 | 31.83 | 32.21 | 31.57 | 31.97 | 1,444,478 | +0.69(+2.21%) |
Dec 01, 2021 | 31.96 | 32.21 | 31.25 | 31.28 | 1,823,095 | +0.74(+2.42%) |
Nov 30, 2021 | 30.72 | 30.97 | 30.31 | 30.54 | 1,143,623 | -0.42(-1.36%) |
Nov 29, 2021 | 30.70 | 30.99 | 30.27 | 30.96 | 1,293,022 | +0.60(+1.98%) |
Nov 26, 2021 | 30.15 | 30.55 | 30.02 | 30.36 | 985,231 | -2.52(-7.66%) |
Nov 24, 2021 | 32.30 | 32.90 | 32.13 | 32.88 | 923,761 | +0.04(+0.12%) |
Nov 23, 2021 | 32.90 | 33.17 | 32.49 | 32.84 | 1,181,606 | +0.60(+1.86%) |
Nov 22, 2021 | 32.32 | 32.79 | 31.86 | 32.24 | 2,449,161 | -1.21(-3.62%) |
Nov 19, 2021 | 32.99 | 33.59 | 32.90 | 33.45 | 1,083,373 | +0.31(+0.94%) |
Nov 18, 2021 | 33.74 | 33.28 | 32.51 | 33.14 | 1,614,003 | -1.80(-5.15%) |
Nov 17, 2021 | 35.10 | 35.38 | 34.91 | 34.94 | 1,308,090 | +0.28(+0.81%) |
Nov 16, 2021 | 34.49 | 34.94 | 34.36 | 34.66 | 1,628,266 | +1.09(+3.25%) |
Nov 15, 2021 | 33.58 | 33.98 | 33.34 | 33.57 | 954,579 | +0.00(+0.00%) |
Nov 12, 2021 | 33.69 | 33.73 | 33.36 | 33.57 | 1,025,328 | -0.02(-0.06%) |
Nov 11, 2021 | 33.42 | 33.86 | 33.33 | 33.59 | 1,061,114 | +0.13(+0.39%) |
Nov 10, 2021 | 33.90 | 33.46 | 1,973,493 | -0.15(-0.45%) | ||
Nov 09, 2021 | 34.29 | 34.36 | 33.20 | 33.61 | 1,645,580 | -0.47(-1.38%) |
Nov 08, 2021 | 33.64 | 34.33 | 33.52 | 34.08 | 1,766,414 | +1.32(+4.03%) |
Nov 05, 2021 | 32.78 | 33.03 | 32.59 | 32.76 | 1,074,976 | +0.28(+0.86%) |
Nov 04, 2021 | 32.71 | 32.77 | 32.39 | 32.48 | 991,682 | -0.40(-1.22%) |
Nov 03, 2021 | 31.73 | 32.92 | 31.72 | 32.88 | 1,417,489 | +1.11(+3.49%) |
Nov 02, 2021 | 32.44 | 32.69 | 31.61 | 31.77 | 1,960,299 | -1.76(-5.25%) |
Nov 01, 2021 | 32.76 | 33.94 | 33.79 | 33.53 | 2,390,759 | +1.95(+6.17%) |
Oct 29, 2021 | 32.00 | 32.10 | 31.48 | 31.58 | 1,806,954 | -0.46(-1.44%) |
Oct 28, 2021 | 31.73 | 32.32 | 31.70 | 32.04 | 2,015,424 | -0.32(-0.99%) |
Oct 27, 2021 | 32.79 | 32.86 | 32.25 | 32.36 | 2,306,002 | -0.81(-2.44%) |
Oct 26, 2021 | 33.78 | 33.17 | 3,200,694 | +0.97(+3.01%) | ||
Oct 25, 2021 | 32.10 | 32.47 | 32.03 | 32.20 | 1,255,961 | -0.07(-0.22%) |
Oct 22, 2021 | 32.60 | 32.69 | 31.94 | 32.27 | 1,344,061 | -1.30(-3.87%) |
Oct 21, 2021 | 33.57 | 33.84 | 33.29 | 33.57 | 1,663,296 | +1.21(+3.74%) |
Oct 20, 2021 | 32.49 | 32.62 | 32.18 | 32.36 | 2,526,332 | +0.36(+1.12%) |
Oct 19, 2021 | 32.44 | 32.44 | 31.70 | 32.00 | 2,677,046 | -1.79(-5.30%) |
Oct 18, 2021 | 34.14 | 34.43 | 33.63 | 33.79 | 2,139,344 | -0.40(-1.17%) |
Oct 15, 2021 | 33.98 | 34.53 | 33.87 | 34.19 | 4,529,391 | +0.26(+0.77%) |
Oct 14, 2021 | 32.99 | 34.14 | 32.58 | 33.93 | 3,624,260 | -0.27(-0.79%) |
Oct 13, 2021 | 32.85 | 34.39 | 32.52 | 34.20 | 7,339,673 | +2.52(+7.95%) |
Oct 12, 2021 | 29.50 | 32.00 | 29.48 | 31.68 | 6,388,114 | +3.62(+12.90%) |
Oct 11, 2021 | 27.67 | 28.41 | 27.34 | 28.06 | 2,850,995 | +1.71(+6.49%) |
Oct 08, 2021 | 25.64 | 26.35 | 25.64 | 26.35 | 4,366,526 | +0.60(+2.33%) |
Oct 07, 2021 | 24.62 | 25.90 | 22.34 | 25.75 | 4,967,740 | +3.41(+15.26%) |
Oct 06, 2021 | 22.22 | 22.47 | 22.11 | 22.34 | 1,666,186 | -0.79(-3.42%) |
Oct 05, 2021 | 22.98 | 23.20 | 22.96 | 23.13 | 896,754 | +0.41(+1.80%) |
Oct 04, 2021 | 23.15 | 23.16 | 22.66 | 22.72 | 1,134,836 | -0.06(-0.26%) |