Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.39 | 36.29 | 34.53 | 35.08 | 133,087 | -0.20(-0.57%) |
Dec 30, 2021 | 34.72 | 35.71 | 33.61 | 35.28 | 157,048 | +0.67(+1.94%) |
Dec 29, 2021 | 35.08 | 35.08 | 34.21 | 34.61 | 50,347 | -0.22(-0.63%) |
Dec 28, 2021 | 34.67 | 35.30 | 33.51 | 34.83 | 84,963 | -0.36(-1.02%) |
Dec 27, 2021 | 35.28 | 35.37 | 34.32 | 35.19 | 81,185 | -0.11(-0.31%) |
Dec 23, 2021 | 34.81 | 36.13 | 34.11 | 35.30 | 169,070 | +0.23(+0.66%) |
Dec 22, 2021 | 34.53 | 35.30 | 34.08 | 35.07 | 157,297 | -0.26(-0.74%) |
Dec 21, 2021 | 34.08 | 35.46 | 33.80 | 35.33 | 273,348 | +1.99(+5.97%) |
Dec 20, 2021 | 34.01 | 34.01 | 31.83 | 33.34 | 297,568 | -1.63(-4.66%) |
Dec 17, 2021 | 33.64 | 35.18 | 33.59 | 34.97 | 318,473 | +1.05(+3.10%) |
Dec 16, 2021 | 33.72 | 34.33 | 33.23 | 33.92 | 422,120 | +2.02(+6.33%) |
Dec 15, 2021 | 32.01 | 32.37 | 30.35 | 31.90 | 413,369 | -0.30(-0.93%) |
Dec 14, 2021 | 33.16 | 33.16 | 30.81 | 32.20 | 232,637 | -0.72(-2.19%) |
Dec 13, 2021 | 33.26 | 33.83 | 32.32 | 32.92 | 234,440 | -0.24(-0.72%) |
Dec 10, 2021 | 33.69 | 34.36 | 31.97 | 33.16 | 222,937 | +0.29(+0.88%) |
Dec 09, 2021 | 33.76 | 34.28 | 32.25 | 32.87 | 237,905 | -0.69(-2.06%) |
Dec 08, 2021 | 32.42 | 33.93 | 32.07 | 33.56 | 217,611 | +1.23(+3.80%) |
Dec 07, 2021 | 29.70 | 32.44 | 29.60 | 32.33 | 555,843 | +3.44(+11.91%) |
Dec 06, 2021 | 31.04 | 31.04 | 28.05 | 28.89 | 494,306 | -2.62(-8.31%) |
Dec 03, 2021 | 32.83 | 33.87 | 31.20 | 31.51 | 618,284 | -1.39(-4.22%) |
Dec 02, 2021 | 34.06 | 35.39 | 31.46 | 32.90 | 454,895 | -1.23(-3.60%) |
Dec 01, 2021 | 33.81 | 34.71 | 33.14 | 34.13 | 217,992 | +0.27(+0.80%) |
Nov 30, 2021 | 34.70 | 35.21 | 33.34 | 33.86 | 570,765 | -0.17(-0.50%) |
Nov 29, 2021 | 35.86 | 36.37 | 32.92 | 34.03 | 369,416 | -1.15(-3.27%) |
Nov 26, 2021 | 34.03 | 35.75 | 34.03 | 35.18 | 239,443 | +2.02(+6.09%) |
Nov 24, 2021 | 32.37 | 33.26 | 31.90 | 33.16 | 189,734 | +1.05(+3.27%) |
Nov 23, 2021 | 33.59 | 33.94 | 31.67 | 32.11 | 352,183 | -1.65(-4.89%) |
Nov 22, 2021 | 32.60 | 34.13 | 32.25 | 33.76 | 436,647 | +3.04(+9.90%) |
Nov 19, 2021 | 30.35 | 30.89 | 30.15 | 30.72 | 121,561 | +0.56(+1.86%) |
Nov 18, 2021 | 31.03 | 30.48 | 30.00 | 30.16 | 171,213 | -1.03(-3.30%) |
Nov 17, 2021 | 31.68 | 31.68 | 30.98 | 31.19 | 128,715 | -0.40(-1.27%) |
Nov 16, 2021 | 31.31 | 31.88 | 31.11 | 31.59 | 229,352 | +0.46(+1.48%) |
Nov 15, 2021 | 31.01 | 31.19 | 30.71 | 31.13 | 94,829 | +0.08(+0.26%) |
Nov 12, 2021 | 30.40 | 31.23 | 30.25 | 31.05 | 171,187 | +0.51(+1.67%) |
Nov 11, 2021 | 30.53 | 31.28 | 30.33 | 30.54 | 95,388 | +0.52(+1.73%) |
Nov 10, 2021 | 30.47 | 30.02 | 124,636 | -0.27(-0.89%) | ||
Nov 09, 2021 | 30.12 | 30.47 | 29.93 | 30.29 | 127,987 | +0.26(+0.87%) |
Nov 08, 2021 | 29.95 | 30.26 | 29.59 | 30.03 | 117,742 | +0.08(+0.27%) |
Nov 05, 2021 | 31.06 | 31.39 | 29.79 | 29.95 | 120,037 | -1.21(-3.88%) |
Nov 04, 2021 | 31.46 | 31.46 | 30.76 | 31.16 | 76,545 | -0.09(-0.29%) |
Nov 03, 2021 | 31.16 | 31.43 | 30.64 | 31.25 | 100,799 | +0.09(+0.29%) |
Nov 02, 2021 | 30.27 | 31.53 | 30.27 | 31.16 | 133,032 | +1.06(+3.52%) |
Nov 01, 2021 | 29.40 | 30.29 | 29.42 | 30.10 | 131,100 | +0.73(+2.49%) |
Oct 29, 2021 | 29.69 | 30.01 | 29.25 | 29.37 | 203,268 | -0.70(-2.33%) |
Oct 28, 2021 | 30.53 | 30.53 | 30.00 | 30.07 | 145,116 | -0.74(-2.40%) |
Oct 27, 2021 | 31.25 | 31.29 | 30.66 | 30.81 | 138,607 | -0.83(-2.62%) |
Oct 26, 2021 | 32.19 | 31.32 | 31.64 | 136,526 | -0.42(-1.31%) | |
Oct 25, 2021 | 32.33 | 32.49 | 31.91 | 32.06 | 48,436 | -0.11(-0.34%) |
Oct 22, 2021 | 32.42 | 32.44 | 32.01 | 32.17 | 99,197 | +0.00(+0.00%) |
Oct 21, 2021 | 32.04 | 32.40 | 31.95 | 32.17 | 114,165 | -0.06(-0.19%) |
Oct 20, 2021 | 32.26 | 32.30 | 31.91 | 32.23 | 95,681 | -0.03(-0.09%) |
Oct 19, 2021 | 32.40 | 32.60 | 32.11 | 32.26 | 153,059 | -0.06(-0.19%) |
Oct 18, 2021 | 32.30 | 32.50 | 31.56 | 32.32 | 102,374 | +0.02(+0.06%) |
Oct 15, 2021 | 31.72 | 32.30 | 31.50 | 32.30 | 133,570 | +0.56(+1.76%) |
Oct 14, 2021 | 32.25 | 32.87 | 31.74 | 31.74 | 102,849 | -0.41(-1.28%) |
Oct 13, 2021 | 31.81 | 32.71 | 31.48 | 32.15 | 129,681 | +0.51(+1.61%) |
Oct 12, 2021 | 32.28 | 32.43 | 31.37 | 31.64 | 264,257 | -0.99(-3.03%) |
Oct 11, 2021 | 33.22 | 33.28 | 32.51 | 32.63 | 102,518 | -0.62(-1.86%) |
Oct 08, 2021 | 33.59 | 33.92 | 32.91 | 33.25 | 165,486 | -0.46(-1.36%) |
Oct 07, 2021 | 33.47 | 34.06 | 32.22 | 33.71 | 123,213 | +0.51(+1.54%) |
Oct 06, 2021 | 33.18 | 33.49 | 32.71 | 33.20 | 121,901 | -0.36(-1.07%) |
Oct 05, 2021 | 33.52 | 34.21 | 33.23 | 33.56 | 109,946 | +0.04(+0.12%) |
Oct 04, 2021 | 34.65 | 34.75 | 33.10 | 33.52 | 204,147 | -1.71(-4.85%) |