Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.49 | 34.82 | 34.17 | 34.67 | 332,092 | +0.20(+0.58%) |
Dec 30, 2021 | 34.67 | 35.00 | 34.01 | 34.47 | 257,914 | -0.18(-0.52%) |
Dec 29, 2021 | 34.16 | 34.69 | 34.00 | 34.65 | 227,698 | +0.48(+1.40%) |
Dec 28, 2021 | 34.10 | 34.74 | 33.81 | 34.17 | 213,478 | -0.06(-0.18%) |
Dec 27, 2021 | 34.00 | 34.42 | 33.81 | 34.23 | 210,691 | +0.34(+1.00%) |
Dec 23, 2021 | 33.54 | 34.10 | 32.84 | 33.89 | 273,186 | +0.48(+1.44%) |
Dec 22, 2021 | 32.89 | 33.41 | 32.56 | 33.41 | 293,501 | +0.42(+1.27%) |
Dec 21, 2021 | 32.47 | 33.35 | 32.35 | 32.99 | 455,368 | +0.74(+2.29%) |
Dec 20, 2021 | 31.14 | 32.31 | 30.29 | 32.25 | 699,218 | +0.71(+2.25%) |
Dec 17, 2021 | 30.96 | 32.50 | 30.87 | 31.54 | 2,230,249 | +0.32(+1.02%) |
Dec 16, 2021 | 31.54 | 31.88 | 30.88 | 31.22 | 494,882 | +0.76(+2.50%) |
Dec 15, 2021 | 31.54 | 31.69 | 29.98 | 30.46 | 380,731 | -0.92(-2.93%) |
Dec 14, 2021 | 29.37 | 31.63 | 28.95 | 31.38 | 812,232 | +2.13(+7.28%) |
Dec 13, 2021 | 29.39 | 29.52 | 28.99 | 29.25 | 761,610 | -0.33(-1.12%) |
Dec 10, 2021 | 31.06 | 31.31 | 29.51 | 29.58 | 281,222 | -1.42(-4.58%) |
Dec 09, 2021 | 30.79 | 31.26 | 30.79 | 31.00 | 325,671 | +0.00(+0.00%) |
Dec 08, 2021 | 31.09 | 31.40 | 30.77 | 31.00 | 575,642 | +0.06(+0.19%) |
Dec 07, 2021 | 31.18 | 31.65 | 30.70 | 30.94 | 863,248 | +0.19(+0.62%) |
Dec 06, 2021 | 30.20 | 31.12 | 30.00 | 30.75 | 1,154,045 | +1.03(+3.47%) |
Dec 03, 2021 | 30.47 | 30.76 | 29.47 | 29.72 | 546,425 | -0.74(-2.43%) |
Dec 02, 2021 | 29.64 | 30.61 | 29.13 | 30.46 | 234,964 | +0.78(+2.63%) |
Dec 01, 2021 | 30.67 | 31.41 | 29.63 | 29.68 | 233,488 | -0.49(-1.62%) |
Nov 30, 2021 | 30.68 | 30.98 | 30.06 | 30.17 | 306,304 | -0.80(-2.58%) |
Nov 29, 2021 | 31.01 | 31.55 | 30.23 | 30.97 | 324,622 | -0.03(-0.10%) |
Nov 26, 2021 | 31.87 | 31.87 | 30.87 | 31.00 | 150,818 | -1.69(-5.17%) |
Nov 24, 2021 | 32.63 | 33.00 | 32.16 | 32.69 | 123,794 | -0.03(-0.09%) |
Nov 23, 2021 | 33.13 | 33.56 | 32.35 | 32.72 | 293,774 | -0.49(-1.48%) |
Nov 22, 2021 | 32.57 | 33.21 | 32.16 | 33.21 | 305,378 | +0.74(+2.28%) |
Nov 19, 2021 | 32.50 | 32.88 | 32.10 | 32.47 | 172,676 | -0.20(-0.61%) |
Nov 18, 2021 | 33.77 | 32.80 | 32.55 | 32.67 | 288,948 | -1.14(-3.37%) |
Nov 17, 2021 | 33.80 | 34.19 | 33.62 | 33.81 | 204,446 | -0.12(-0.35%) |
Nov 16, 2021 | 33.63 | 34.38 | 33.47 | 33.93 | 207,131 | +0.36(+1.07%) |
Nov 15, 2021 | 33.37 | 33.89 | 33.10 | 33.57 | 285,927 | +0.47(+1.42%) |
Nov 12, 2021 | 33.72 | 33.72 | 33.02 | 33.10 | 168,652 | -0.46(-1.37%) |
Nov 11, 2021 | 34.54 | 34.58 | 33.54 | 33.56 | 219,527 | -0.88(-2.56%) |
Nov 10, 2021 | 33.19 | 34.44 | 283,682 | +1.18(+3.55%) | ||
Nov 09, 2021 | 33.81 | 33.81 | 33.19 | 33.26 | 179,444 | -0.79(-2.32%) |
Nov 08, 2021 | 35.52 | 35.74 | 33.93 | 34.05 | 279,122 | -0.97(-2.77%) |
Nov 05, 2021 | 34.32 | 35.21 | 33.96 | 35.02 | 311,559 | +1.00(+2.94%) |
Nov 04, 2021 | 36.11 | 36.11 | 33.80 | 34.02 | 306,181 | -2.00(-5.55%) |
Nov 03, 2021 | 32.48 | 36.44 | 32.46 | 36.02 | 672,011 | +3.37(+10.32%) |
Nov 02, 2021 | 30.00 | 32.70 | 29.68 | 32.65 | 673,771 | +0.73(+2.29%) |
Nov 01, 2021 | 31.73 | 32.19 | 31.35 | 31.92 | 430,869 | +0.38(+1.20%) |
Oct 29, 2021 | 31.52 | 31.69 | 31.19 | 31.54 | 300,147 | -0.03(-0.10%) |
Oct 28, 2021 | 31.50 | 31.93 | 31.23 | 31.57 | 175,094 | +0.02(+0.06%) |
Oct 27, 2021 | 32.14 | 32.23 | 31.30 | 31.55 | 161,306 | -0.52(-1.62%) |
Oct 26, 2021 | 32.69 | 31.99 | 32.07 | 196,481 | -0.59(-1.81%) | |
Oct 25, 2021 | 32.42 | 32.88 | 32.24 | 32.66 | 147,032 | +0.21(+0.65%) |
Oct 22, 2021 | 32.62 | 32.62 | 32.10 | 32.45 | 176,688 | -0.15(-0.46%) |
Oct 21, 2021 | 32.53 | 32.66 | 32.17 | 32.60 | 279,639 | +0.11(+0.34%) |
Oct 20, 2021 | 32.60 | 32.61 | 32.35 | 32.49 | 196,030 | +0.08(+0.25%) |
Oct 19, 2021 | 31.83 | 32.43 | 31.83 | 32.41 | 308,003 | +0.68(+2.14%) |
Oct 18, 2021 | 32.34 | 32.44 | 31.36 | 31.73 | 259,205 | -1.11(-3.38%) |
Oct 15, 2021 | 33.18 | 33.36 | 32.80 | 32.84 | 221,702 | +0.16(+0.49%) |
Oct 14, 2021 | 32.43 | 33.02 | 32.40 | 32.68 | 172,491 | +0.53(+1.65%) |
Oct 13, 2021 | 31.99 | 32.18 | 31.63 | 32.15 | 228,378 | +0.11(+0.34%) |
Oct 12, 2021 | 31.60 | 32.14 | 31.54 | 32.04 | 195,335 | +0.34(+1.07%) |
Oct 11, 2021 | 32.11 | 32.11 | 31.57 | 31.70 | 197,739 | -0.35(-1.09%) |
Oct 08, 2021 | 31.84 | 32.30 | 31.79 | 32.05 | 202,994 | +0.10(+0.31%) |
Oct 07, 2021 | 31.85 | 32.60 | 31.65 | 31.95 | 353,744 | +0.27(+0.85%) |
Oct 06, 2021 | 30.93 | 31.72 | 30.70 | 31.68 | 239,276 | +0.50(+1.60%) |
Oct 05, 2021 | 31.35 | 31.78 | 31.02 | 31.18 | 232,361 | -0.20(-0.64%) |
Oct 04, 2021 | 31.49 | 31.64 | 31.07 | 31.38 | 267,746 | -0.09(-0.29%) |