Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.38 | 30.48 | 30.10 | 30.37 | 14,588 | +0.06(+0.18%) |
Dec 30, 2021 | 30.20 | 30.40 | 30.05 | 30.31 | 15,338 | -0.17(-0.55%) |
Dec 29, 2021 | 29.92 | 30.48 | 29.92 | 30.48 | 32,356 | +0.45(+1.51%) |
Dec 28, 2021 | 30.06 | 30.12 | 29.87 | 30.02 | 8,798 | +0.24(+0.81%) |
Dec 27, 2021 | 29.79 | 29.99 | 29.70 | 29.78 | 17,674 | -0.01(-0.03%) |
Dec 23, 2021 | 29.58 | 29.79 | 29.46 | 29.79 | 15,945 | +0.54(+1.84%) |
Dec 22, 2021 | 28.65 | 29.35 | 28.65 | 29.25 | 9,491 | +0.40(+1.38%) |
Dec 21, 2021 | 28.30 | 28.87 | 28.30 | 28.85 | 17,809 | +0.76(+2.71%) |
Dec 20, 2021 | 27.86 | 28.09 | 27.74 | 28.09 | 22,913 | +0.08(+0.30%) |
Dec 17, 2021 | 27.95 | 28.38 | 27.50 | 28.01 | 58,915 | -0.04(-0.13%) |
Dec 16, 2021 | 28.11 | 28.58 | 27.62 | 28.05 | 43,723 | -0.03(-0.10%) |
Dec 15, 2021 | 29.69 | 30.01 | 27.90 | 28.07 | 50,209 | -1.52(-5.14%) |
Dec 14, 2021 | 30.24 | 30.39 | 29.39 | 29.60 | 46,451 | -0.69(-2.27%) |
Dec 13, 2021 | 30.20 | 30.59 | 30.20 | 30.28 | 12,041 | +0.16(+0.52%) |
Dec 10, 2021 | 30.77 | 30.91 | 30.00 | 30.13 | 20,649 | -0.78(-2.52%) |
Dec 09, 2021 | 31.06 | 31.36 | 30.64 | 30.90 | 8,236 | -0.06(-0.21%) |
Dec 08, 2021 | 30.38 | 31.29 | 30.30 | 30.97 | 13,063 | +0.41(+1.34%) |
Dec 07, 2021 | 30.65 | 30.88 | 30.35 | 30.56 | 7,267 | +0.13(+0.43%) |
Dec 06, 2021 | 30.51 | 30.85 | 30.28 | 30.43 | 24,840 | -0.14(-0.46%) |
Dec 03, 2021 | 30.49 | 30.68 | 30.35 | 30.57 | 14,084 | +0.03(+0.09%) |
Dec 02, 2021 | 30.46 | 30.91 | 30.46 | 30.54 | 11,009 | +0.11(+0.37%) |
Dec 01, 2021 | 31.20 | 31.53 | 30.15 | 30.43 | 34,958 | -0.46(-1.50%) |
Nov 30, 2021 | 31.47 | 31.80 | 30.90 | 30.90 | 14,787 | -0.50(-1.60%) |
Nov 29, 2021 | 32.15 | 32.41 | 31.40 | 31.40 | 12,457 | -0.36(-1.14%) |
Nov 26, 2021 | 32.09 | 32.24 | 31.76 | 31.76 | 7,584 | -0.61(-1.89%) |
Nov 24, 2021 | 32.19 | 32.37 | 32.06 | 32.37 | 6,910 | +0.00(+0.00%) |
Nov 23, 2021 | 32.06 | 32.58 | 32.06 | 32.37 | 13,337 | +0.32(+0.98%) |
Nov 22, 2021 | 32.18 | 32.74 | 32.05 | 32.05 | 11,794 | -0.13(-0.40%) |
Nov 19, 2021 | 32.20 | 32.44 | 32.18 | 32.18 | 15,237 | -0.22(-0.69%) |
Nov 18, 2021 | 32.52 | 32.57 | 32.37 | 32.41 | 10,633 | +0.11(+0.34%) |
Nov 17, 2021 | 32.54 | 32.54 | 32.29 | 32.30 | 4,014 | -0.27(-0.83%) |
Nov 16, 2021 | 32.53 | 32.86 | 32.18 | 32.57 | 20,534 | +0.11(+0.34%) |
Nov 15, 2021 | 32.59 | 32.59 | 32.19 | 32.45 | 12,412 | -0.11(-0.34%) |
Nov 12, 2021 | 32.61 | 32.75 | 32.57 | 32.57 | 8,143 | -0.44(-1.32%) |
Nov 11, 2021 | 33.07 | 33.07 | 32.78 | 33.00 | 18,720 | -0.08(-0.25%) |
Nov 10, 2021 | 33.39 | 33.08 | 4,531 | -0.23(-0.70%) | ||
Nov 09, 2021 | 33.24 | 33.38 | 32.96 | 33.32 | 16,457 | -0.05(-0.14%) |
Nov 08, 2021 | 34.13 | 34.13 | 32.70 | 33.36 | 8,056 | -0.89(-2.61%) |
Nov 05, 2021 | 32.92 | 34.26 | 32.55 | 34.26 | 24,108 | +1.34(+4.08%) |
Nov 04, 2021 | 32.19 | 32.92 | 32.19 | 32.91 | 23,556 | +0.77(+2.41%) |
Nov 03, 2021 | 32.09 | 32.64 | 32.09 | 32.14 | 9,735 | -0.08(-0.26%) |
Nov 02, 2021 | 32.14 | 32.32 | 32.13 | 32.22 | 7,844 | -0.02(-0.06%) |
Nov 01, 2021 | 32.16 | 32.36 | 31.93 | 32.24 | 8,350 | +0.17(+0.55%) |
Oct 29, 2021 | 31.95 | 32.35 | 31.95 | 32.06 | 8,376 | +0.12(+0.37%) |
Oct 28, 2021 | 31.59 | 31.97 | 31.59 | 31.94 | 14,678 | +0.27(+0.84%) |
Oct 27, 2021 | 31.82 | 31.95 | 31.68 | 31.68 | 12,768 | -0.19(-0.61%) |
Oct 26, 2021 | 32.05 | 31.87 | 11,752 | -0.10(-0.32%) | ||
Oct 25, 2021 | 31.97 | 32.08 | 31.94 | 31.97 | 11,911 | -0.03(-0.09%) |
Oct 22, 2021 | 32.00 | 32.16 | 31.97 | 32.00 | 8,556 | +0.03(+0.09%) |
Oct 21, 2021 | 32.01 | 32.32 | 31.97 | 31.97 | 7,374 | -0.03(-0.09%) |
Oct 20, 2021 | 32.08 | 32.28 | 32.00 | 32.00 | 9,812 | -0.19(-0.60%) |
Oct 19, 2021 | 32.23 | 32.47 | 32.07 | 32.19 | 22,429 | -0.17(-0.54%) |
Oct 18, 2021 | 32.66 | 32.66 | 32.17 | 32.37 | 15,118 | -0.11(-0.34%) |
Oct 15, 2021 | 32.46 | 33.36 | 32.44 | 32.48 | 26,745 | +0.10(+0.31%) |
Oct 14, 2021 | 32.06 | 32.41 | 31.92 | 32.38 | 27,654 | +0.15(+0.46%) |
Oct 13, 2021 | 32.37 | 32.38 | 32.02 | 32.23 | 13,901 | +0.00(+0.00%) |
Oct 12, 2021 | 32.04 | 32.38 | 32.03 | 32.23 | 7,703 | +0.19(+0.60%) |
Oct 11, 2021 | 32.23 | 32.41 | 32.04 | 32.04 | 11,172 | -0.13(-0.40%) |
Oct 08, 2021 | 31.93 | 32.37 | 31.93 | 32.17 | 6,484 | +0.19(+0.60%) |
Oct 07, 2021 | 32.06 | 32.30 | 31.97 | 31.97 | 12,578 | +0.12(+0.38%) |
Oct 06, 2021 | 31.84 | 32.10 | 31.72 | 31.85 | 8,599 | -0.10(-0.32%) |
Oct 05, 2021 | 31.92 | 32.12 | 31.92 | 31.95 | 8,216 | +0.17(+0.52%) |
Oct 04, 2021 | 31.97 | 32.03 | 31.80 | 31.79 | 10,467 | -0.17(-0.52%) |