Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.68 | 35.08 | 34.52 | 34.96 | 424,090 | +0.33(+0.95%) |
Dec 30, 2021 | 34.97 | 35.44 | 34.57 | 34.63 | 571,908 | -0.44(-1.26%) |
Dec 29, 2021 | 34.87 | 35.17 | 34.54 | 35.07 | 522,258 | +0.39(+1.11%) |
Dec 28, 2021 | 34.15 | 34.71 | 33.99 | 34.69 | 573,602 | +0.42(+1.24%) |
Dec 27, 2021 | 33.76 | 34.29 | 33.12 | 34.26 | 598,116 | +0.47(+1.40%) |
Dec 23, 2021 | 33.14 | 33.95 | 32.99 | 33.79 | 635,263 | +0.54(+1.62%) |
Dec 22, 2021 | 32.83 | 33.39 | 32.59 | 33.25 | 540,169 | +0.54(+1.65%) |
Dec 21, 2021 | 32.38 | 32.83 | 32.17 | 32.71 | 654,308 | +0.70(+2.20%) |
Dec 20, 2021 | 32.88 | 32.88 | 31.38 | 32.01 | 949,580 | -1.45(-4.35%) |
Dec 17, 2021 | 32.90 | 33.78 | 32.15 | 33.46 | 2,347,740 | +0.53(+1.61%) |
Dec 16, 2021 | 32.38 | 33.40 | 32.27 | 32.93 | 1,107,679 | +0.97(+3.04%) |
Dec 15, 2021 | 31.37 | 32.00 | 30.08 | 31.96 | 1,691,693 | +0.32(+1.00%) |
Dec 14, 2021 | 31.59 | 32.58 | 31.40 | 31.64 | 1,658,448 | +0.14(+0.46%) |
Dec 13, 2021 | 31.85 | 32.24 | 31.11 | 31.50 | 848,948 | -0.26(-0.82%) |
Dec 10, 2021 | 32.97 | 32.97 | 31.41 | 31.76 | 904,693 | -0.07(-0.21%) |
Dec 09, 2021 | 31.55 | 31.86 | 30.97 | 31.83 | 880,144 | +0.02(+0.06%) |
Dec 08, 2021 | 31.22 | 31.85 | 30.88 | 31.81 | 1,283,232 | +0.55(+1.76%) |
Dec 07, 2021 | 31.10 | 32.18 | 30.69 | 31.26 | 1,029,342 | +0.70(+2.30%) |
Dec 06, 2021 | 31.12 | 31.48 | 30.52 | 30.55 | 777,822 | -0.09(-0.28%) |
Dec 03, 2021 | 31.05 | 31.35 | 30.23 | 30.64 | 818,849 | -0.33(-1.06%) |
Dec 02, 2021 | 30.74 | 31.34 | 30.29 | 30.97 | 1,032,676 | +0.84(+2.78%) |
Dec 01, 2021 | 30.77 | 31.51 | 30.11 | 30.13 | 987,276 | +0.37(+1.23%) |
Nov 30, 2021 | 30.74 | 31.10 | 29.47 | 29.76 | 1,051,214 | -1.07(-3.47%) |
Nov 29, 2021 | 31.95 | 32.10 | 30.79 | 30.83 | 1,346,350 | -0.67(-2.14%) |
Nov 26, 2021 | 31.58 | 32.03 | 30.84 | 31.51 | 860,905 | -1.13(-3.45%) |
Nov 24, 2021 | 33.52 | 33.86 | 32.24 | 32.64 | 1,293,851 | -1.25(-3.70%) |
Nov 23, 2021 | 35.08 | 35.26 | 33.66 | 33.89 | 967,531 | -1.03(-2.95%) |
Nov 22, 2021 | 34.09 | 35.48 | 33.88 | 34.92 | 1,105,203 | +1.14(+3.36%) |
Nov 19, 2021 | 33.16 | 34.27 | 33.05 | 33.78 | 811,877 | +0.38(+1.12%) |
Nov 18, 2021 | 32.92 | 33.42 | 33.25 | 33.41 | 1,015,406 | +0.54(+1.64%) |
Nov 17, 2021 | 33.28 | 33.74 | 32.85 | 32.87 | 866,579 | -0.09(-0.26%) |
Nov 16, 2021 | 32.31 | 33.01 | 31.67 | 32.95 | 1,150,715 | +0.72(+2.24%) |
Nov 15, 2021 | 32.99 | 33.06 | 31.98 | 32.23 | 618,684 | -0.76(-2.31%) |
Nov 12, 2021 | 33.07 | 33.66 | 32.94 | 32.99 | 589,280 | -0.41(-1.24%) |
Nov 11, 2021 | 33.00 | 33.58 | 32.66 | 33.41 | 634,525 | +1.11(+3.43%) |
Nov 10, 2021 | 32.78 | 32.21 | 32.30 | 626,989 | -0.78(-2.36%) | |
Nov 09, 2021 | 33.35 | 33.35 | 32.62 | 33.08 | 642,910 | -0.65(-1.94%) |
Nov 08, 2021 | 33.44 | 34.47 | 33.30 | 33.73 | 2,081,446 | +1.19(+3.67%) |
Nov 05, 2021 | 31.79 | 32.95 | 31.56 | 32.54 | 941,311 | +1.03(+3.27%) |
Nov 04, 2021 | 31.66 | 32.36 | 31.16 | 31.51 | 791,848 | -0.03(-0.09%) |
Nov 03, 2021 | 30.29 | 31.59 | 30.13 | 31.54 | 564,583 | +1.09(+3.57%) |
Nov 02, 2021 | 30.58 | 30.71 | 30.22 | 30.45 | 797,224 | -0.45(-1.46%) |
Nov 01, 2021 | 31.33 | 30.92 | 30.72 | 30.90 | 647,473 | -0.10(-0.31%) |
Oct 29, 2021 | 31.10 | 31.65 | 30.88 | 31.00 | 876,910 | +0.19(+0.63%) |
Oct 28, 2021 | 30.43 | 30.97 | 30.35 | 30.80 | 485,707 | +0.62(+2.04%) |
Oct 27, 2021 | 30.69 | 31.25 | 30.13 | 30.19 | 661,329 | -0.92(-2.94%) |
Oct 26, 2021 | 31.66 | 31.10 | 1,119,856 | -0.44(-1.40%) | ||
Oct 25, 2021 | 30.55 | 31.70 | 30.30 | 31.55 | 1,141,789 | +1.32(+4.38%) |
Oct 22, 2021 | 30.75 | 31.12 | 30.21 | 30.22 | 835,150 | -0.29(-0.94%) |
Oct 21, 2021 | 30.66 | 30.66 | 29.97 | 30.51 | 636,210 | -0.62(-2.00%) |
Oct 20, 2021 | 30.14 | 31.27 | 30.05 | 31.13 | 868,746 | +0.80(+2.62%) |
Oct 19, 2021 | 30.42 | 30.55 | 30.02 | 30.34 | 742,502 | -0.12(-0.38%) |
Oct 18, 2021 | 30.02 | 30.61 | 29.81 | 30.45 | 1,030,240 | +0.05(+0.16%) |
Oct 15, 2021 | 30.41 | 30.82 | 29.97 | 30.41 | 1,586,524 | +0.70(+2.36%) |
Oct 14, 2021 | 29.78 | 30.40 | 29.64 | 29.70 | 3,071,634 | -1.46(-4.68%) |
Oct 13, 2021 | 31.86 | 31.89 | 30.69 | 31.16 | 2,954,644 | +0.27(+0.87%) |
Oct 12, 2021 | 30.79 | 31.06 | 30.70 | 30.89 | 908,414 | +0.12(+0.37%) |
Oct 11, 2021 | 31.28 | 31.75 | 30.75 | 30.78 | 748,095 | +0.23(+0.75%) |
Oct 08, 2021 | 31.16 | 31.41 | 30.54 | 30.55 | 1,181,004 | -0.45(-1.45%) |
Oct 07, 2021 | 30.52 | 31.19 | 30.52 | 31.00 | 690,191 | +0.76(+2.51%) |
Oct 06, 2021 | 30.43 | 30.66 | 29.69 | 30.24 | 988,156 | -0.22(-0.72%) |
Oct 05, 2021 | 30.13 | 30.73 | 29.90 | 30.46 | 676,406 | +0.37(+1.24%) |
Oct 04, 2021 | 29.86 | 30.44 | 29.43 | 30.09 | 827,934 | +0.31(+1.03%) |