Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.80 | 31.95 | 31.77 | 31.81 | 179,203 | -0.04(-0.13%) |
Dec 30, 2021 | 31.73 | 31.90 | 31.73 | 31.85 | 62,646 | +0.13(+0.42%) |
Dec 29, 2021 | 31.73 | 31.79 | 31.62 | 31.71 | 73,792 | -0.12(-0.39%) |
Dec 28, 2021 | 31.80 | 31.85 | 31.75 | 31.84 | 68,184 | -0.10(-0.31%) |
Dec 27, 2021 | 31.68 | 31.94 | 31.68 | 31.94 | 117,993 | +0.38(+1.20%) |
Dec 23, 2021 | 31.57 | 31.59 | 31.44 | 31.56 | 76,730 | +0.25(+0.79%) |
Dec 22, 2021 | 31.06 | 31.34 | 31.06 | 31.31 | 98,263 | +0.20(+0.64%) |
Dec 21, 2021 | 31.03 | 31.17 | 30.96 | 31.11 | 141,135 | +0.30(+0.96%) |
Dec 20, 2021 | 30.55 | 30.82 | 30.55 | 30.82 | 112,910 | -0.30(-0.95%) |
Dec 17, 2021 | 31.20 | 31.27 | 31.08 | 31.11 | 92,044 | -0.21(-0.66%) |
Dec 16, 2021 | 31.29 | 31.36 | 31.15 | 31.32 | 226,948 | +0.44(+1.41%) |
Dec 15, 2021 | 30.82 | 30.92 | 30.61 | 30.88 | 111,007 | +0.06(+0.19%) |
Dec 14, 2021 | 30.82 | 30.94 | 30.67 | 30.82 | 146,090 | +0.00(+0.00%) |
Dec 13, 2021 | 31.16 | 31.16 | 30.77 | 30.82 | 121,032 | -0.51(-1.62%) |
Dec 10, 2021 | 31.37 | 31.39 | 31.32 | 31.33 | 92,232 | -0.07(-0.21%) |
Dec 09, 2021 | 31.28 | 31.44 | 31.28 | 31.40 | 54,122 | -0.04(-0.13%) |
Dec 08, 2021 | 31.45 | 31.49 | 31.34 | 31.44 | 65,693 | +0.13(+0.42%) |
Dec 07, 2021 | 31.10 | 31.33 | 31.05 | 31.31 | 57,402 | +0.29(+0.95%) |
Dec 06, 2021 | 31.00 | 31.14 | 30.97 | 31.02 | 69,049 | +0.03(+0.11%) |
Dec 03, 2021 | 31.10 | 31.11 | 30.80 | 30.98 | 418,227 | +0.20(+0.66%) |
Dec 02, 2021 | 30.75 | 30.90 | 30.63 | 30.78 | 168,821 | +0.46(+1.50%) |
Dec 01, 2021 | 30.79 | 30.90 | 30.31 | 30.32 | 119,929 | +0.01(+0.03%) |
Nov 30, 2021 | 30.37 | 30.49 | 30.30 | 30.31 | 414,991 | +0.02(+0.05%) |
Nov 29, 2021 | 30.45 | 30.45 | 30.22 | 30.30 | 88,737 | +0.32(+1.06%) |
Nov 26, 2021 | 30.35 | 30.36 | 29.93 | 29.98 | 144,286 | -0.92(-2.98%) |
Nov 24, 2021 | 30.82 | 30.96 | 30.73 | 30.90 | 94,258 | -0.03(-0.11%) |
Nov 23, 2021 | 30.66 | 30.96 | 30.66 | 30.93 | 131,918 | +0.32(+1.04%) |
Nov 22, 2021 | 30.84 | 30.84 | 30.62 | 30.62 | 105,886 | -0.34(-1.11%) |
Nov 19, 2021 | 31.08 | 31.14 | 30.96 | 30.96 | 93,497 | -0.16(-0.52%) |
Nov 18, 2021 | 31.21 | 31.12 | 31.02 | 31.12 | 71,978 | -0.17(-0.55%) |
Nov 17, 2021 | 31.36 | 31.37 | 31.24 | 31.29 | 91,292 | -0.05(-0.16%) |
Nov 16, 2021 | 31.37 | 31.41 | 31.29 | 31.34 | 118,531 | -0.15(-0.49%) |
Nov 15, 2021 | 31.59 | 31.59 | 31.42 | 31.50 | 128,163 | -0.20(-0.64%) |
Nov 12, 2021 | 31.74 | 31.76 | 31.67 | 31.70 | 98,812 | -0.29(-0.89%) |
Nov 11, 2021 | 32.03 | 32.10 | 31.89 | 31.98 | 80,497 | +0.35(+1.11%) |
Nov 10, 2021 | 31.93 | 31.58 | 31.63 | 82,124 | -0.18(-0.56%) | |
Nov 09, 2021 | 31.89 | 31.92 | 31.77 | 31.81 | 54,571 | +0.00(+0.00%) |
Nov 08, 2021 | 31.72 | 31.84 | 31.72 | 31.81 | 75,265 | +0.24(+0.75%) |
Nov 05, 2021 | 31.59 | 31.62 | 31.53 | 31.58 | 106,450 | -0.01(-0.03%) |
Nov 04, 2021 | 31.71 | 31.72 | 31.56 | 31.59 | 220,640 | -0.28(-0.87%) |
Nov 03, 2021 | 31.63 | 31.89 | 31.53 | 31.86 | 98,845 | +0.33(+1.03%) |
Nov 02, 2021 | 31.58 | 31.58 | 31.49 | 31.54 | 236,674 | -0.26(-0.82%) |
Nov 01, 2021 | 31.70 | 31.84 | 31.68 | 31.80 | 136,865 | +0.12(+0.39%) |
Oct 29, 2021 | 31.73 | 31.79 | 31.59 | 31.68 | 101,383 | -0.20(-0.61%) |
Oct 28, 2021 | 31.85 | 31.89 | 31.77 | 31.87 | 47,822 | -0.19(-0.58%) |
Oct 27, 2021 | 32.18 | 32.19 | 32.06 | 32.06 | 98,792 | -0.24(-0.74%) |
Oct 26, 2021 | 32.46 | 32.30 | 135,842 | -0.18(-0.56%) | ||
Oct 25, 2021 | 32.43 | 32.56 | 32.18 | 32.48 | 91,109 | +0.25(+0.78%) |
Oct 22, 2021 | 32.14 | 32.39 | 32.05 | 32.23 | 98,598 | +0.11(+0.33%) |
Oct 21, 2021 | 32.40 | 32.40 | 32.06 | 32.12 | 229,010 | -0.46(-1.40%) |
Oct 20, 2021 | 32.50 | 32.66 | 32.44 | 32.58 | 107,700 | -0.08(-0.25%) |
Oct 19, 2021 | 32.75 | 32.75 | 32.64 | 32.66 | 58,014 | -0.02(-0.05%) |
Oct 18, 2021 | 32.67 | 32.76 | 32.55 | 32.68 | 118,460 | +0.07(+0.20%) |
Oct 15, 2021 | 32.47 | 32.69 | 32.44 | 32.61 | 127,230 | +0.10(+0.30%) |
Oct 14, 2021 | 32.59 | 32.59 | 32.42 | 32.51 | 75,021 | -0.03(-0.10%) |
Oct 13, 2021 | 32.35 | 32.59 | 32.34 | 32.55 | 103,444 | +0.13(+0.40%) |
Oct 12, 2021 | 32.39 | 32.47 | 32.33 | 32.42 | 142,299 | +0.14(+0.43%) |
Oct 11, 2021 | 32.32 | 32.44 | 32.25 | 32.28 | 47,210 | +0.10(+0.30%) |
Oct 08, 2021 | 32.19 | 32.25 | 32.16 | 32.18 | 66,296 | +0.03(+0.10%) |
Oct 07, 2021 | 32.26 | 32.26 | 32.11 | 32.15 | 73,660 | +0.04(+0.13%) |
Oct 06, 2021 | 31.91 | 32.11 | 31.77 | 32.11 | 49,265 | +0.16(+0.51%) |
Oct 05, 2021 | 31.92 | 32.03 | 31.70 | 31.94 | 93,732 | +0.25(+0.80%) |
Oct 04, 2021 | 31.89 | 31.93 | 31.67 | 31.69 | 104,093 | -0.17(-0.54%) |