Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.71 | 32.12 | 31.20 | 31.85 | 23,642 | +0.05(+0.15%) |
Dec 30, 2021 | 31.22 | 32.07 | 31.22 | 31.81 | 45,222 | +0.43(+1.37%) |
Dec 29, 2021 | 31.38 | 31.67 | 31.07 | 31.38 | 32,124 | -0.04(-0.12%) |
Dec 28, 2021 | 31.32 | 31.74 | 31.30 | 31.42 | 19,616 | +0.10(+0.30%) |
Dec 27, 2021 | 30.98 | 31.37 | 30.73 | 31.32 | 28,349 | +0.32(+1.05%) |
Dec 23, 2021 | 30.76 | 31.22 | 30.72 | 31.00 | 11,399 | +0.31(+0.99%) |
Dec 22, 2021 | 30.38 | 31.00 | 30.38 | 30.69 | 18,587 | +0.03(+0.09%) |
Dec 21, 2021 | 30.47 | 30.74 | 30.47 | 30.66 | 24,130 | +0.38(+1.26%) |
Dec 20, 2021 | 30.80 | 30.80 | 30.05 | 30.28 | 43,143 | -0.81(-2.61%) |
Dec 17, 2021 | 31.36 | 32.03 | 31.09 | 31.09 | 112,763 | -0.25(-0.79%) |
Dec 16, 2021 | 31.04 | 31.83 | 31.04 | 31.34 | 75,693 | +0.52(+1.70%) |
Dec 15, 2021 | 31.62 | 31.94 | 30.81 | 30.81 | 98,766 | -0.84(-2.65%) |
Dec 14, 2021 | 32.04 | 32.39 | 31.44 | 31.65 | 74,171 | -0.39(-1.22%) |
Dec 13, 2021 | 32.26 | 32.57 | 31.96 | 32.04 | 39,735 | -0.22(-0.68%) |
Dec 10, 2021 | 32.08 | 32.42 | 32.08 | 32.26 | 19,601 | +0.24(+0.74%) |
Dec 09, 2021 | 31.74 | 32.39 | 31.74 | 32.03 | 21,926 | -0.06(-0.18%) |
Dec 08, 2021 | 31.83 | 32.32 | 31.76 | 32.08 | 27,338 | +0.19(+0.60%) |
Dec 07, 2021 | 32.17 | 32.54 | 31.73 | 31.89 | 41,545 | -0.26(-0.80%) |
Dec 06, 2021 | 31.73 | 32.62 | 31.73 | 32.15 | 27,482 | +0.55(+1.75%) |
Dec 03, 2021 | 31.99 | 32.09 | 31.42 | 31.60 | 25,258 | -0.35(-1.10%) |
Dec 02, 2021 | 31.21 | 32.15 | 31.21 | 31.95 | 18,036 | +0.64(+2.03%) |
Dec 01, 2021 | 31.66 | 32.34 | 31.22 | 31.31 | 35,700 | +0.28(+0.92%) |
Nov 30, 2021 | 31.73 | 31.95 | 30.88 | 31.03 | 47,828 | -0.94(-2.94%) |
Nov 29, 2021 | 32.92 | 32.92 | 31.83 | 31.97 | 34,188 | -0.65(-2.01%) |
Nov 26, 2021 | 33.41 | 33.85 | 32.04 | 32.62 | 41,346 | -1.36(-3.99%) |
Nov 24, 2021 | 34.55 | 34.97 | 33.85 | 33.98 | 19,236 | -0.83(-2.37%) |
Nov 23, 2021 | 34.48 | 35.04 | 34.07 | 34.80 | 33,624 | +0.30(+0.88%) |
Nov 22, 2021 | 34.27 | 34.83 | 33.99 | 34.50 | 26,641 | +0.51(+1.51%) |
Nov 19, 2021 | 34.15 | 34.34 | 33.97 | 33.99 | 24,368 | -0.51(-1.48%) |
Nov 18, 2021 | 34.52 | 34.54 | 34.28 | 34.50 | 56,582 | -0.16(-0.47%) |
Nov 17, 2021 | 34.41 | 34.82 | 34.02 | 34.66 | 27,343 | +0.02(+0.05%) |
Nov 16, 2021 | 34.37 | 34.74 | 34.20 | 34.64 | 36,769 | -0.01(-0.03%) |
Nov 15, 2021 | 34.67 | 34.89 | 34.07 | 34.65 | 38,228 | -0.06(-0.16%) |
Nov 12, 2021 | 34.62 | 34.99 | 34.25 | 34.71 | 39,399 | +0.21(+0.60%) |
Nov 11, 2021 | 34.55 | 35.05 | 34.38 | 34.50 | 20,707 | -0.18(-0.52%) |
Nov 10, 2021 | 34.29 | 34.82 | 34.68 | 29,757 | +0.37(+1.08%) | |
Nov 09, 2021 | 34.41 | 34.52 | 34.15 | 34.31 | 19,299 | -0.23(-0.66%) |
Nov 08, 2021 | 35.34 | 35.34 | 34.15 | 34.54 | 21,904 | -0.62(-1.75%) |
Nov 05, 2021 | 35.07 | 35.98 | 34.72 | 35.16 | 34,316 | +0.48(+1.40%) |
Nov 04, 2021 | 35.36 | 35.75 | 34.41 | 34.67 | 24,629 | -1.13(-3.15%) |
Nov 03, 2021 | 35.11 | 36.03 | 34.37 | 35.80 | 27,280 | +0.81(+2.30%) |
Nov 02, 2021 | 35.10 | 35.10 | 34.59 | 34.99 | 20,480 | +0.08(+0.22%) |
Nov 01, 2021 | 34.30 | 35.09 | 33.69 | 34.92 | 22,507 | +0.64(+1.85%) |
Oct 29, 2021 | 33.99 | 34.58 | 33.46 | 34.28 | 25,294 | +0.32(+0.95%) |
Oct 28, 2021 | 33.86 | 34.43 | 33.63 | 33.96 | 26,587 | +0.38(+1.13%) |
Oct 27, 2021 | 33.09 | 34.07 | 32.97 | 33.58 | 39,292 | +0.65(+1.99%) |
Oct 26, 2021 | 33.11 | 32.93 | 74,262 | +0.34(+1.05%) | ||
Oct 25, 2021 | 32.30 | 33.11 | 32.08 | 32.58 | 36,590 | +0.15(+0.47%) |
Oct 22, 2021 | 32.66 | 33.12 | 32.31 | 32.43 | 38,813 | -0.22(-0.67%) |
Oct 21, 2021 | 32.97 | 33.12 | 32.50 | 32.65 | 23,444 | -0.28(-0.86%) |
Oct 20, 2021 | 32.56 | 33.20 | 32.25 | 32.94 | 38,427 | +0.41(+1.25%) |
Oct 19, 2021 | 32.36 | 32.59 | 31.89 | 32.53 | 31,748 | +0.44(+1.36%) |
Oct 18, 2021 | 32.58 | 32.71 | 32.08 | 32.09 | 21,189 | -0.46(-1.40%) |
Oct 15, 2021 | 33.03 | 33.18 | 32.40 | 32.55 | 47,271 | -0.02(-0.06%) |
Oct 14, 2021 | 32.25 | 32.74 | 32.03 | 32.57 | 33,485 | +0.71(+2.23%) |
Oct 13, 2021 | 31.98 | 32.10 | 31.65 | 31.85 | 18,650 | -0.12(-0.39%) |
Oct 12, 2021 | 32.21 | 32.21 | 31.83 | 31.98 | 23,768 | -0.40(-1.23%) |
Oct 11, 2021 | 33.01 | 33.01 | 32.30 | 32.38 | 10,896 | -0.23(-0.70%) |
Oct 08, 2021 | 32.51 | 32.75 | 32.25 | 32.60 | 18,405 | -0.09(-0.26%) |
Oct 07, 2021 | 32.44 | 33.03 | 32.33 | 32.69 | 40,960 | +0.58(+1.80%) |
Oct 06, 2021 | 32.73 | 32.73 | 32.04 | 32.11 | 31,145 | -0.95(-2.87%) |
Oct 05, 2021 | 32.45 | 33.29 | 31.62 | 33.06 | 62,057 | +0.82(+2.53%) |
Oct 04, 2021 | 32.74 | 32.74 | 32.14 | 32.24 | 68,553 | -0.41(-1.25%) |