Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.77 | 31.52 | 30.75 | 31.24 | 1,109,020 | +0.35(+1.15%) |
Dec 30, 2021 | 31.06 | 31.73 | 30.87 | 30.88 | 990,510 | -0.03(-0.09%) |
Dec 29, 2021 | 30.49 | 31.04 | 30.48 | 30.91 | 1,404,475 | +0.10(+0.33%) |
Dec 28, 2021 | 30.43 | 31.26 | 30.27 | 30.81 | 1,444,568 | +0.50(+1.66%) |
Dec 27, 2021 | 29.71 | 30.35 | 29.47 | 30.31 | 1,305,306 | +0.78(+2.65%) |
Dec 23, 2021 | 29.92 | 29.97 | 29.39 | 29.52 | 1,166,881 | -0.42(-1.40%) |
Dec 22, 2021 | 29.71 | 30.08 | 29.60 | 29.94 | 1,067,023 | +0.20(+0.66%) |
Dec 21, 2021 | 29.52 | 29.90 | 29.33 | 29.75 | 1,468,927 | +0.57(+1.95%) |
Dec 20, 2021 | 29.47 | 29.47 | 28.34 | 29.18 | 1,362,141 | -1.00(-3.30%) |
Dec 17, 2021 | 30.29 | 30.52 | 29.87 | 30.18 | 2,977,571 | -0.30(-0.98%) |
Dec 16, 2021 | 30.67 | 31.14 | 30.38 | 30.47 | 1,247,853 | +0.13(+0.43%) |
Dec 15, 2021 | 29.88 | 30.37 | 29.02 | 30.34 | 1,631,523 | +0.74(+2.48%) |
Dec 14, 2021 | 29.22 | 30.25 | 29.18 | 29.61 | 1,348,650 | +0.32(+1.08%) |
Dec 13, 2021 | 30.34 | 30.53 | 29.13 | 29.29 | 1,071,362 | -1.05(-3.47%) |
Dec 10, 2021 | 30.99 | 31.34 | 30.25 | 30.34 | 1,185,055 | -0.21(-0.70%) |
Dec 09, 2021 | 29.46 | 30.79 | 29.35 | 30.56 | 1,434,043 | +0.63(+2.11%) |
Dec 08, 2021 | 29.93 | 30.30 | 29.71 | 29.93 | 1,155,034 | +0.19(+0.63%) |
Dec 07, 2021 | 28.97 | 30.03 | 28.91 | 29.74 | 1,761,833 | +1.41(+5.00%) |
Dec 06, 2021 | 27.70 | 28.74 | 27.13 | 28.32 | 1,720,957 | +1.10(+4.03%) |
Dec 03, 2021 | 27.91 | 28.18 | 26.86 | 27.23 | 1,833,822 | -0.53(-1.91%) |
Dec 02, 2021 | 27.97 | 28.24 | 27.47 | 27.76 | 1,755,172 | +0.11(+0.40%) |
Dec 01, 2021 | 28.55 | 29.49 | 27.63 | 27.64 | 1,928,135 | +0.00(+0.00%) |
Nov 30, 2021 | 28.45 | 28.63 | 27.23 | 27.64 | 2,228,334 | -1.25(-4.32%) |
Nov 29, 2021 | 29.32 | 29.59 | 28.42 | 28.89 | 1,551,758 | +0.18(+0.62%) |
Nov 26, 2021 | 28.99 | 29.45 | 28.20 | 28.71 | 1,051,037 | -1.55(-5.14%) |
Nov 24, 2021 | 30.66 | 31.02 | 30.26 | 30.27 | 887,275 | -0.56(-1.81%) |
Nov 23, 2021 | 30.19 | 30.94 | 29.98 | 30.83 | 1,176,294 | +0.74(+2.44%) |
Nov 22, 2021 | 29.79 | 30.67 | 29.73 | 30.09 | 1,389,215 | +0.54(+1.83%) |
Nov 19, 2021 | 29.32 | 29.67 | 29.06 | 29.55 | 1,284,856 | -0.14(-0.47%) |
Nov 18, 2021 | 30.34 | 29.83 | 29.65 | 29.69 | 1,064,813 | -0.47(-1.57%) |
Nov 17, 2021 | 30.71 | 30.85 | 30.00 | 30.17 | 1,154,956 | -0.60(-1.94%) |
Nov 16, 2021 | 30.82 | 31.17 | 30.69 | 30.76 | 1,019,540 | -0.05(-0.15%) |
Nov 15, 2021 | 31.11 | 31.41 | 30.67 | 30.81 | 983,971 | -0.06(-0.18%) |
Nov 12, 2021 | 30.15 | 30.98 | 30.01 | 30.87 | 1,426,492 | +0.95(+3.17%) |
Nov 11, 2021 | 29.40 | 30.07 | 29.07 | 29.92 | 1,183,728 | +1.01(+3.48%) |
Nov 10, 2021 | 28.96 | 28.91 | 1,109,122 | -0.25(-0.86%) | ||
Nov 09, 2021 | 29.24 | 29.67 | 28.59 | 29.16 | 1,468,875 | -0.15(-0.50%) |
Nov 08, 2021 | 30.53 | 30.84 | 29.27 | 29.31 | 1,984,055 | -0.77(-2.55%) |
Nov 05, 2021 | 29.70 | 30.24 | 29.28 | 30.07 | 3,261,533 | +2.81(+10.30%) |
Nov 04, 2021 | 27.99 | 28.13 | 26.81 | 27.26 | 1,831,615 | -0.58(-2.09%) |
Nov 03, 2021 | 27.20 | 28.25 | 27.15 | 27.85 | 1,242,444 | +0.60(+2.20%) |
Nov 02, 2021 | 26.40 | 27.37 | 26.31 | 27.25 | 1,364,910 | +0.73(+2.75%) |
Nov 01, 2021 | 26.00 | 26.91 | 26.26 | 26.52 | 1,424,213 | +0.64(+2.46%) |
Oct 29, 2021 | 26.04 | 26.46 | 25.58 | 25.88 | 2,149,043 | -0.36(-1.37%) |
Oct 28, 2021 | 25.87 | 26.38 | 25.87 | 26.24 | 1,366,791 | +0.42(+1.65%) |
Oct 27, 2021 | 26.60 | 26.52 | 25.79 | 25.81 | 1,654,929 | -0.92(-3.45%) |
Oct 26, 2021 | 27.33 | 26.74 | 1,840,994 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.31 | 27.61 | 27.13 | 27.18 | 1,803,652 | +0.22(+0.82%) |
Oct 22, 2021 | 27.34 | 27.73 | 26.93 | 26.96 | 1,409,538 | -0.31(-1.15%) |
Oct 21, 2021 | 28.05 | 28.06 | 26.81 | 27.27 | 1,897,284 | -1.00(-3.53%) |
Oct 20, 2021 | 28.06 | 28.46 | 27.94 | 28.27 | 1,128,026 | +0.07(+0.26%) |
Oct 19, 2021 | 28.44 | 28.48 | 28.08 | 28.20 | 906,301 | -0.10(-0.36%) |
Oct 18, 2021 | 28.14 | 28.41 | 28.01 | 28.30 | 1,124,845 | -0.23(-0.81%) |
Oct 15, 2021 | 28.79 | 29.06 | 28.47 | 28.53 | 1,068,051 | -0.06(-0.19%) |
Oct 14, 2021 | 28.16 | 28.67 | 28.06 | 28.59 | 811,958 | +0.84(+3.03%) |
Oct 13, 2021 | 28.41 | 28.55 | 27.56 | 27.75 | 847,304 | -0.80(-2.81%) |
Oct 12, 2021 | 28.96 | 29.08 | 28.28 | 28.55 | 1,053,649 | -0.42(-1.47%) |
Oct 11, 2021 | 28.90 | 29.69 | 28.87 | 28.97 | 828,710 | +0.21(+0.74%) |
Oct 08, 2021 | 28.29 | 28.85 | 28.18 | 28.76 | 1,188,497 | +0.63(+2.23%) |
Oct 07, 2021 | 28.07 | 28.51 | 27.88 | 28.13 | 1,011,614 | +0.52(+1.87%) |
Oct 06, 2021 | 27.59 | 28.00 | 26.95 | 27.62 | 1,457,740 | -0.45(-1.61%) |
Oct 05, 2021 | 27.41 | 28.24 | 27.20 | 28.07 | 2,076,632 | +0.85(+3.12%) |
Oct 04, 2021 | 27.65 | 28.15 | 27.20 | 27.22 | 1,959,437 | -0.42(-1.50%) |