Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.20 | 30.46 | 30.15 | 30.21 | 1,227,690 | +0.05(+0.15%) |
Dec 30, 2021 | 30.34 | 30.60 | 30.12 | 30.16 | 946,848 | -0.11(-0.36%) |
Dec 29, 2021 | 30.40 | 30.58 | 30.20 | 30.27 | 1,036,226 | -0.19(-0.62%) |
Dec 28, 2021 | 30.40 | 30.66 | 30.26 | 30.46 | 1,328,734 | +0.01(+0.03%) |
Dec 27, 2021 | 29.87 | 30.46 | 29.86 | 30.45 | 1,088,662 | +0.56(+1.89%) |
Dec 23, 2021 | 29.54 | 29.96 | 29.45 | 29.89 | 1,054,321 | +0.49(+1.67%) |
Dec 22, 2021 | 29.45 | 29.62 | 29.26 | 29.39 | 1,487,597 | -0.04(-0.15%) |
Dec 21, 2021 | 29.31 | 29.52 | 29.08 | 29.44 | 1,587,278 | +0.70(+2.43%) |
Dec 20, 2021 | 29.07 | 29.39 | 28.27 | 28.74 | 2,523,486 | -0.97(-3.25%) |
Dec 17, 2021 | 30.05 | 30.32 | 29.55 | 29.71 | 8,534,929 | -0.84(-2.75%) |
Dec 16, 2021 | 31.20 | 31.46 | 30.47 | 30.55 | 2,387,743 | -0.40(-1.30%) |
Dec 15, 2021 | 30.30 | 31.04 | 30.01 | 30.95 | 3,037,138 | +0.79(+2.61%) |
Dec 14, 2021 | 30.32 | 31.03 | 30.03 | 30.16 | 3,762,426 | -0.35(-1.14%) |
Dec 13, 2021 | 30.49 | 30.88 | 29.76 | 30.51 | 4,330,578 | +0.06(+0.21%) |
Dec 10, 2021 | 30.07 | 30.49 | 29.69 | 30.45 | 4,155,788 | +0.71(+2.38%) |
Dec 09, 2021 | 29.65 | 30.29 | 29.46 | 29.74 | 3,429,819 | -0.08(-0.27%) |
Dec 08, 2021 | 29.49 | 30.18 | 29.40 | 29.82 | 4,911,805 | +0.33(+1.12%) |
Dec 07, 2021 | 29.43 | 29.77 | 29.25 | 29.49 | 2,226,121 | +0.58(+2.01%) |
Dec 06, 2021 | 28.91 | 29.27 | 28.67 | 28.91 | 2,593,359 | +0.39(+1.38%) |
Dec 03, 2021 | 29.18 | 29.24 | 28.01 | 28.52 | 3,456,421 | -0.67(-2.30%) |
Dec 02, 2021 | 28.67 | 29.52 | 28.48 | 29.19 | 2,157,532 | +0.73(+2.58%) |
Dec 01, 2021 | 29.77 | 30.08 | 28.44 | 28.45 | 2,707,663 | -0.52(-1.79%) |
Nov 30, 2021 | 29.83 | 29.96 | 28.91 | 28.97 | 4,198,884 | -1.21(-4.00%) |
Nov 29, 2021 | 30.23 | 30.41 | 29.66 | 30.18 | 2,175,377 | +0.55(+1.84%) |
Nov 26, 2021 | 29.70 | 29.96 | 29.12 | 29.63 | 2,139,374 | -1.16(-3.77%) |
Nov 24, 2021 | 30.90 | 31.01 | 30.68 | 30.80 | 1,449,530 | -0.22(-0.72%) |
Nov 23, 2021 | 31.01 | 31.09 | 30.50 | 31.02 | 2,076,865 | +0.17(+0.55%) |
Nov 22, 2021 | 31.23 | 31.41 | 30.82 | 30.85 | 1,915,151 | -0.16(-0.52%) |
Nov 19, 2021 | 30.86 | 31.11 | 30.64 | 31.01 | 2,490,919 | -0.13(-0.40%) |
Nov 18, 2021 | 31.45 | 31.33 | 31.12 | 31.14 | 1,682,304 | -0.16(-0.51%) |
Nov 17, 2021 | 31.66 | 31.77 | 31.16 | 31.30 | 1,846,110 | -0.58(-1.82%) |
Nov 16, 2021 | 31.83 | 32.14 | 31.71 | 31.88 | 1,743,180 | -0.08(-0.25%) |
Nov 15, 2021 | 32.21 | 32.37 | 31.86 | 31.96 | 1,978,377 | -0.15(-0.47%) |
Nov 12, 2021 | 31.71 | 32.12 | 31.55 | 32.11 | 2,013,608 | +0.38(+1.21%) |
Nov 11, 2021 | 31.46 | 31.84 | 31.29 | 31.73 | 1,500,152 | +0.42(+1.34%) |
Nov 10, 2021 | 31.79 | 31.31 | 2,719,146 | -0.63(-1.99%) | ||
Nov 09, 2021 | 31.84 | 32.25 | 31.73 | 31.94 | 2,640,843 | -0.02(-0.06%) |
Nov 08, 2021 | 32.39 | 32.49 | 31.81 | 31.96 | 2,640,696 | -0.13(-0.39%) |
Nov 05, 2021 | 32.83 | 32.89 | 31.81 | 32.08 | 3,531,402 | -0.35(-1.08%) |
Nov 04, 2021 | 33.21 | 33.21 | 32.09 | 32.43 | 3,135,663 | -0.88(-2.63%) |
Nov 03, 2021 | 33.65 | 33.85 | 32.84 | 33.31 | 4,561,956 | -0.38(-1.14%) |
Nov 02, 2021 | 32.06 | 34.22 | 31.75 | 33.69 | 9,919,511 | +2.26(+7.20%) |
Nov 01, 2021 | 29.98 | 31.81 | 31.74 | 31.43 | 8,708,687 | +3.27(+11.62%) |
Oct 29, 2021 | 27.93 | 28.59 | 27.85 | 28.16 | 6,644,561 | +0.23(+0.83%) |
Oct 28, 2021 | 27.21 | 27.95 | 27.10 | 27.93 | 3,869,115 | +0.78(+2.87%) |
Oct 27, 2021 | 27.65 | 27.67 | 26.88 | 27.15 | 3,207,201 | -0.62(-2.22%) |
Oct 26, 2021 | 28.03 | 27.76 | 27.77 | 3,758,533 | -0.05(-0.19%) | |
Oct 25, 2021 | 27.48 | 27.88 | 27.32 | 27.82 | 3,118,788 | +0.34(+1.24%) |
Oct 22, 2021 | 27.06 | 27.50 | 27.03 | 27.48 | 2,633,797 | +0.46(+1.72%) |
Oct 21, 2021 | 27.21 | 27.27 | 26.76 | 27.01 | 2,055,440 | -0.21(-0.79%) |
Oct 20, 2021 | 26.79 | 27.33 | 26.70 | 27.23 | 3,007,076 | +0.46(+1.74%) |
Oct 19, 2021 | 26.76 | 26.85 | 26.50 | 26.76 | 1,932,274 | +0.14(+0.54%) |
Oct 18, 2021 | 26.74 | 26.77 | 26.46 | 26.62 | 2,262,979 | -0.25(-0.93%) |
Oct 15, 2021 | 27.33 | 27.40 | 26.84 | 26.87 | 2,624,974 | -0.08(-0.30%) |
Oct 14, 2021 | 26.35 | 27.07 | 26.29 | 26.95 | 2,842,455 | +1.08(+4.18%) |
Oct 13, 2021 | 25.79 | 26.07 | 25.50 | 25.87 | 2,751,397 | +0.04(+0.14%) |
Oct 12, 2021 | 26.66 | 26.73 | 25.78 | 25.83 | 5,887,195 | -0.94(-3.51%) |
Oct 11, 2021 | 26.93 | 27.64 | 26.73 | 26.77 | 3,076,703 | -0.10(-0.37%) |
Oct 08, 2021 | 27.11 | 27.25 | 26.79 | 26.87 | 3,464,476 | -0.41(-1.51%) |
Oct 07, 2021 | 27.60 | 27.76 | 27.26 | 27.28 | 2,044,413 | +0.06(+0.23%) |
Oct 06, 2021 | 26.61 | 27.25 | 26.44 | 27.22 | 2,658,088 | +0.21(+0.80%) |
Oct 05, 2021 | 26.67 | 27.26 | 26.47 | 27.01 | 1,984,769 | +0.58(+2.20%) |
Oct 04, 2021 | 26.70 | 26.97 | 26.35 | 26.42 | 2,714,102 | -0.49(-1.83%) |