Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.70 | 34.85 | 34.70 | 34.84 | 2,508 | +0.21(+0.60%) |
Dec 30, 2021 | 34.72 | 34.72 | 34.63 | 34.63 | 6,256 | -0.09(-0.25%) |
Dec 29, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 164 | +0.17(+0.50%) |
Dec 28, 2021 | 34.46 | 34.55 | 34.46 | 34.55 | 824 | +0.20(+0.57%) |
Dec 27, 2021 | 34.22 | 34.35 | 34.22 | 34.35 | 1,437 | +0.29(+0.85%) |
Dec 23, 2021 | 34.11 | 34.12 | 34.01 | 34.07 | 1,283 | +0.11(+0.33%) |
Dec 22, 2021 | 33.87 | 33.95 | 33.87 | 33.95 | 463 | +0.20(+0.60%) |
Dec 21, 2021 | 33.69 | 33.80 | 33.67 | 33.75 | 2,061 | +0.06(+0.19%) |
Dec 20, 2021 | 33.58 | 33.69 | 33.50 | 33.69 | 4,387 | -0.14(-0.41%) |
Dec 17, 2021 | 33.97 | 34.15 | 33.83 | 33.83 | 4,413 | -0.39(-1.15%) |
Dec 16, 2021 | 34.06 | 34.24 | 34.06 | 34.22 | 1,449 | +0.33(+0.97%) |
Dec 15, 2021 | 33.68 | 33.91 | 33.68 | 33.89 | 2,156 | +0.37(+1.09%) |
Dec 14, 2021 | 33.63 | 33.63 | 33.52 | 33.52 | 1,636 | -0.11(-0.34%) |
Dec 13, 2021 | 33.47 | 33.68 | 33.47 | 33.63 | 895 | +0.05(+0.16%) |
Dec 10, 2021 | 33.53 | 33.58 | 33.53 | 33.58 | 435 | +0.39(+1.18%) |
Dec 09, 2021 | 33.23 | 33.26 | 33.19 | 33.19 | 509 | -0.05(-0.16%) |
Dec 08, 2021 | 33.04 | 33.26 | 33.04 | 33.24 | 801 | +0.02(+0.05%) |
Dec 07, 2021 | 33.32 | 33.32 | 33.22 | 33.22 | 278 | +0.17(+0.51%) |
Dec 06, 2021 | 32.86 | 33.12 | 32.86 | 33.06 | 465 | +0.57(+1.75%) |
Dec 03, 2021 | 32.35 | 32.49 | 32.31 | 32.49 | 410 | +0.31(+0.95%) |
Dec 02, 2021 | 32.17 | 32.31 | 32.12 | 32.18 | 1,199 | +0.35(+1.11%) |
Dec 01, 2021 | 32.24 | 32.29 | 31.83 | 31.83 | 1,681 | -0.06(-0.20%) |
Nov 30, 2021 | 32.59 | 32.59 | 31.89 | 31.89 | 4,019 | -0.84(-2.57%) |
Nov 29, 2021 | 32.66 | 32.80 | 32.64 | 32.73 | 1,690 | +0.18(+0.56%) |
Nov 26, 2021 | 32.92 | 32.92 | 32.55 | 32.55 | 2,069 | -0.55(-1.67%) |
Nov 24, 2021 | 33.02 | 33.10 | 32.98 | 33.10 | 2,771 | -0.10(-0.31%) |
Nov 23, 2021 | 33.00 | 33.22 | 33.00 | 33.21 | 2,128 | +0.18(+0.53%) |
Nov 22, 2021 | 33.20 | 33.20 | 33.03 | 33.03 | 999 | +0.20(+0.61%) |
Nov 19, 2021 | 32.91 | 32.91 | 32.83 | 32.83 | 1,018 | -0.20(-0.59%) |
Nov 18, 2021 | 33.22 | 33.03 | 33.00 | 33.03 | 2,550 | -0.20(-0.59%) |
Nov 17, 2021 | 33.15 | 33.23 | 33.15 | 33.23 | 612 | -0.08(-0.23%) |
Nov 16, 2021 | 33.54 | 33.77 | 33.30 | 33.30 | 7,691 | -0.09(-0.27%) |
Nov 15, 2021 | 33.30 | 33.42 | 33.30 | 33.39 | 666 | +0.18(+0.53%) |
Nov 12, 2021 | 33.21 | 33.30 | 33.21 | 33.22 | 278 | +0.02(+0.07%) |
Nov 11, 2021 | 33.35 | 33.35 | 33.17 | 33.20 | 1,098 | -0.13(-0.38%) |
Nov 10, 2021 | 33.30 | 33.26 | 33.32 | 941 | +0.10(+0.31%) | |
Nov 09, 2021 | 33.24 | 33.24 | 33.22 | 33.22 | 789 | +0.10(+0.29%) |
Nov 08, 2021 | 33.48 | 33.48 | 33.05 | 33.13 | 1,371 | -0.25(-0.75%) |
Nov 05, 2021 | 33.38 | 33.38 | 33.38 | 33.38 | 137 | +0.32(+0.97%) |
Nov 04, 2021 | 33.00 | 33.09 | 33.00 | 33.06 | 1,071 | -0.07(-0.22%) |
Nov 03, 2021 | 32.99 | 33.13 | 32.99 | 33.13 | 565 | +0.30(+0.92%) |
Nov 02, 2021 | 32.78 | 32.90 | 32.78 | 32.83 | 1,708 | +0.08(+0.24%) |
Nov 01, 2021 | 32.71 | 32.83 | 32.71 | 32.75 | 411 | +0.15(+0.45%) |
Oct 29, 2021 | 32.66 | 32.66 | 32.58 | 32.60 | 357 | -0.14(-0.44%) |
Oct 28, 2021 | 32.68 | 32.75 | 32.58 | 32.75 | 790 | +0.17(+0.53%) |
Oct 27, 2021 | 32.58 | 32.58 | 32.58 | 32.58 | 121 | -0.12(-0.36%) |
Oct 26, 2021 | 32.65 | 32.69 | 32.69 | 1,144 | +0.15(+0.47%) | |
Oct 25, 2021 | 32.55 | 32.61 | 32.54 | 32.54 | 476 | -0.15(-0.47%) |
Oct 22, 2021 | 32.69 | 32.71 | 32.64 | 32.70 | 1,148 | +0.11(+0.33%) |
Oct 21, 2021 | 32.65 | 32.65 | 32.56 | 32.59 | 996 | -0.08(-0.25%) |
Oct 20, 2021 | 32.66 | 32.73 | 32.65 | 32.67 | 2,276 | +0.19(+0.57%) |
Oct 19, 2021 | 32.40 | 32.48 | 32.36 | 32.48 | 1,543 | +0.02(+0.07%) |
Oct 18, 2021 | 32.54 | 32.59 | 32.46 | 32.46 | 1,118 | -0.18(-0.54%) |
Oct 15, 2021 | 32.90 | 32.90 | 32.64 | 32.64 | 4,058 | -0.09(-0.29%) |
Oct 14, 2021 | 32.72 | 32.74 | 32.71 | 32.73 | 678 | +0.31(+0.95%) |
Oct 13, 2021 | 32.15 | 32.42 | 32.15 | 32.42 | 908 | +0.07(+0.21%) |
Oct 12, 2021 | 32.42 | 32.44 | 32.35 | 32.35 | 662 | +0.04(+0.11%) |
Oct 11, 2021 | 32.32 | 32.32 | 32.32 | 32.32 | 55 | -0.04(-0.14%) |
Oct 08, 2021 | 32.36 | 32.36 | 32.36 | 32.36 | 201 | -0.07(-0.23%) |
Oct 07, 2021 | 32.51 | 32.66 | 32.44 | 32.44 | 2,432 | +0.09(+0.27%) |
Oct 06, 2021 | 31.89 | 32.35 | 31.86 | 32.35 | 3,402 | +0.30(+0.94%) |
Oct 05, 2021 | 32.13 | 32.13 | 32.05 | 32.05 | 305 | +0.13(+0.41%) |
Oct 04, 2021 | 32.01 | 32.01 | 31.82 | 31.92 | 571 | -0.07(-0.22%) |