Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.55 | 33.28 | 32.55 | 33.12 | 839,350 | +0.44(+1.35%) |
Dec 30, 2021 | 32.89 | 33.00 | 32.65 | 32.68 | 952,616 | -0.14(-0.43%) |
Dec 29, 2021 | 32.87 | 33.04 | 32.76 | 32.82 | 898,612 | +0.02(+0.06%) |
Dec 28, 2021 | 32.39 | 32.83 | 32.34 | 32.80 | 745,409 | +0.38(+1.17%) |
Dec 27, 2021 | 31.86 | 32.44 | 31.77 | 32.42 | 685,399 | +0.60(+1.89%) |
Dec 23, 2021 | 31.71 | 31.98 | 31.56 | 31.82 | 646,123 | +0.29(+0.92%) |
Dec 22, 2021 | 31.14 | 31.66 | 31.06 | 31.53 | 1,074,328 | +0.22(+0.70%) |
Dec 21, 2021 | 30.87 | 31.35 | 30.74 | 31.31 | 1,636,707 | +0.79(+2.59%) |
Dec 20, 2021 | 31.05 | 31.18 | 30.16 | 30.52 | 2,121,419 | -1.16(-3.66%) |
Dec 17, 2021 | 32.35 | 32.41 | 31.54 | 31.68 | 2,209,807 | -0.83(-2.55%) |
Dec 16, 2021 | 32.37 | 32.97 | 32.31 | 32.51 | 1,342,019 | +0.28(+0.87%) |
Dec 15, 2021 | 32.07 | 32.29 | 31.57 | 32.23 | 1,260,969 | +0.11(+0.34%) |
Dec 14, 2021 | 32.27 | 32.63 | 32.02 | 32.12 | 821,658 | -0.28(-0.86%) |
Dec 13, 2021 | 32.72 | 32.78 | 32.23 | 32.40 | 1,554,725 | -0.30(-0.92%) |
Dec 10, 2021 | 32.61 | 32.80 | 32.16 | 32.70 | 1,561,139 | +0.46(+1.43%) |
Dec 09, 2021 | 32.06 | 32.30 | 31.92 | 32.24 | 1,465,753 | -0.01(-0.03%) |
Dec 08, 2021 | 32.36 | 32.36 | 32.06 | 32.25 | 1,589,430 | +0.04(+0.12%) |
Dec 07, 2021 | 31.86 | 32.51 | 31.77 | 32.21 | 1,032,939 | +0.62(+1.96%) |
Dec 06, 2021 | 31.49 | 31.94 | 31.26 | 31.59 | 1,316,851 | +0.58(+1.87%) |
Dec 03, 2021 | 30.99 | 31.10 | 30.46 | 31.01 | 2,261,614 | +0.13(+0.42%) |
Dec 02, 2021 | 30.26 | 31.09 | 30.22 | 30.88 | 1,504,257 | +0.76(+2.52%) |
Dec 01, 2021 | 30.80 | 31.28 | 30.11 | 30.12 | 2,062,579 | -0.20(-0.66%) |
Nov 30, 2021 | 31.03 | 31.22 | 30.27 | 30.32 | 3,175,489 | -0.97(-3.10%) |
Nov 29, 2021 | 31.49 | 31.61 | 30.89 | 31.29 | 1,631,494 | -0.04(-0.13%) |
Nov 26, 2021 | 31.62 | 31.74 | 30.97 | 31.33 | 1,080,935 | -1.23(-3.78%) |
Nov 24, 2021 | 32.70 | 32.83 | 32.54 | 32.56 | 959,574 | -0.29(-0.88%) |
Nov 23, 2021 | 33.18 | 33.40 | 32.80 | 32.85 | 1,258,315 | -0.36(-1.08%) |
Nov 22, 2021 | 33.43 | 33.50 | 33.05 | 33.21 | 1,782,964 | -0.09(-0.27%) |
Nov 19, 2021 | 33.34 | 33.63 | 32.98 | 33.30 | 3,111,777 | -0.04(-0.12%) |
Nov 18, 2021 | 33.30 | 33.40 | 33.29 | 33.34 | 1,790,752 | +0.11(+0.33%) |
Nov 17, 2021 | 33.13 | 33.31 | 32.80 | 33.23 | 1,458,942 | +0.15(+0.45%) |
Nov 16, 2021 | 32.77 | 33.42 | 32.68 | 33.08 | 1,976,866 | +0.28(+0.85%) |
Nov 15, 2021 | 32.90 | 32.90 | 32.55 | 32.80 | 933,007 | -0.15(-0.46%) |
Nov 12, 2021 | 32.60 | 33.10 | 32.53 | 32.95 | 1,887,529 | +0.54(+1.67%) |
Nov 11, 2021 | 32.26 | 32.41 | 32.18 | 32.41 | 1,310,416 | +0.27(+0.84%) |
Nov 10, 2021 | 32.19 | 32.14 | 1,294,492 | -0.11(-0.34%) | ||
Nov 09, 2021 | 32.11 | 32.37 | 32.08 | 32.25 | 1,246,085 | +0.06(+0.19%) |
Nov 08, 2021 | 32.56 | 32.60 | 31.95 | 32.19 | 2,499,360 | -0.14(-0.43%) |
Nov 05, 2021 | 32.35 | 32.75 | 32.17 | 32.33 | 2,760,949 | +0.21(+0.65%) |
Nov 04, 2021 | 31.98 | 32.28 | 31.73 | 32.12 | 2,032,923 | +0.27(+0.85%) |
Nov 03, 2021 | 31.72 | 32.08 | 31.62 | 31.85 | 1,759,146 | +0.11(+0.35%) |
Nov 02, 2021 | 31.17 | 31.85 | 31.17 | 31.74 | 2,145,763 | +0.61(+1.96%) |
Nov 01, 2021 | 31.22 | 31.41 | 31.18 | 31.13 | 1,902,458 | -0.06(-0.19%) |
Oct 29, 2021 | 31.43 | 31.60 | 30.89 | 31.19 | 2,390,018 | -0.32(-1.02%) |
Oct 28, 2021 | 31.20 | 31.89 | 31.20 | 31.51 | 2,561,031 | +0.33(+1.06%) |
Oct 27, 2021 | 31.55 | 31.71 | 31.05 | 31.18 | 3,104,242 | -0.48(-1.52%) |
Oct 26, 2021 | 32.50 | 31.66 | 4,264,127 | -0.76(-2.34%) | ||
Oct 25, 2021 | 32.85 | 33.14 | 32.41 | 32.42 | 4,049,054 | -0.27(-0.83%) |
Oct 22, 2021 | 32.85 | 33.05 | 32.63 | 32.69 | 2,424,672 | -0.13(-0.40%) |
Oct 21, 2021 | 31.75 | 32.82 | 31.61 | 32.82 | 3,920,403 | +0.99(+3.11%) |
Oct 20, 2021 | 31.20 | 31.89 | 31.05 | 31.83 | 2,676,776 | +0.62(+1.99%) |
Oct 19, 2021 | 31.19 | 31.34 | 30.86 | 31.21 | 2,570,747 | +0.09(+0.29%) |
Oct 18, 2021 | 31.04 | 31.23 | 30.80 | 31.12 | 2,335,282 | -0.19(-0.61%) |
Oct 15, 2021 | 31.45 | 31.61 | 31.20 | 31.31 | 2,215,075 | +0.18(+0.58%) |
Oct 14, 2021 | 31.00 | 31.20 | 30.86 | 31.13 | 2,246,941 | +0.30(+0.97%) |
Oct 13, 2021 | 30.84 | 30.97 | 30.61 | 30.83 | 2,393,308 | +0.25(+0.82%) |
Oct 12, 2021 | 30.46 | 30.80 | 30.44 | 30.58 | 2,505,928 | +0.04(+0.13%) |
Oct 11, 2021 | 30.75 | 30.96 | 30.51 | 30.54 | 1,327,505 | -0.08(-0.26%) |
Oct 08, 2021 | 30.16 | 30.77 | 30.07 | 30.62 | 1,763,606 | +0.51(+1.69%) |
Oct 07, 2021 | 29.46 | 30.33 | 29.35 | 30.11 | 2,528,127 | +0.94(+3.22%) |
Oct 06, 2021 | 28.96 | 29.21 | 28.64 | 29.17 | 1,874,701 | -0.06(-0.21%) |
Oct 05, 2021 | 29.03 | 29.34 | 28.82 | 29.23 | 2,834,562 | +0.18(+0.62%) |
Oct 04, 2021 | 29.22 | 29.76 | 29.03 | 29.05 | 1,791,380 | -0.20(-0.68%) |