Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.76 | 31.51 | 30.74 | 31.23 | 1,109,422 | +0.35(+1.15%) |
Dec 30, 2021 | 31.05 | 31.71 | 30.85 | 30.87 | 990,869 | -0.03(-0.09%) |
Dec 29, 2021 | 30.48 | 31.03 | 30.47 | 30.90 | 1,404,985 | +0.10(+0.33%) |
Dec 28, 2021 | 30.42 | 31.25 | 30.26 | 30.80 | 1,445,092 | +0.50(+1.66%) |
Dec 27, 2021 | 29.70 | 30.34 | 29.46 | 30.30 | 1,305,780 | +0.78(+2.65%) |
Dec 23, 2021 | 29.90 | 29.96 | 29.38 | 29.51 | 1,167,305 | -0.42(-1.40%) |
Dec 22, 2021 | 29.70 | 30.07 | 29.59 | 29.93 | 1,067,411 | +0.20(+0.66%) |
Dec 21, 2021 | 29.50 | 29.89 | 29.32 | 29.74 | 1,469,460 | +0.57(+1.95%) |
Dec 20, 2021 | 29.46 | 29.46 | 28.33 | 29.17 | 1,362,635 | -1.00(-3.30%) |
Dec 17, 2021 | 30.28 | 30.51 | 29.86 | 30.17 | 2,978,652 | -0.30(-0.98%) |
Dec 16, 2021 | 30.66 | 31.12 | 30.37 | 30.46 | 1,248,306 | +0.13(+0.43%) |
Dec 15, 2021 | 29.87 | 30.36 | 29.01 | 30.33 | 1,632,115 | +0.73(+2.48%) |
Dec 14, 2021 | 29.21 | 30.24 | 29.17 | 29.60 | 1,349,139 | +0.32(+1.08%) |
Dec 13, 2021 | 30.33 | 30.52 | 29.12 | 29.28 | 1,071,750 | -1.05(-3.47%) |
Dec 10, 2021 | 30.97 | 31.33 | 30.24 | 30.33 | 1,185,485 | -0.21(-0.70%) |
Dec 09, 2021 | 29.45 | 30.77 | 29.34 | 30.55 | 1,434,563 | +0.63(+2.12%) |
Dec 08, 2021 | 29.92 | 30.29 | 29.70 | 29.91 | 1,155,454 | +0.19(+0.63%) |
Dec 07, 2021 | 28.96 | 30.02 | 28.90 | 29.73 | 1,762,473 | +1.41(+5.00%) |
Dec 06, 2021 | 27.69 | 28.73 | 27.12 | 28.31 | 1,721,582 | +1.10(+4.03%) |
Dec 03, 2021 | 27.90 | 28.17 | 26.85 | 27.22 | 1,834,488 | -0.53(-1.91%) |
Dec 02, 2021 | 27.96 | 28.23 | 27.46 | 27.75 | 1,755,809 | +0.11(+0.40%) |
Dec 01, 2021 | 28.54 | 29.48 | 27.62 | 27.63 | 1,928,835 | +0.00(+0.00%) |
Nov 30, 2021 | 28.43 | 28.62 | 27.23 | 27.63 | 2,229,143 | -1.25(-4.32%) |
Nov 29, 2021 | 29.31 | 29.58 | 28.41 | 28.88 | 1,552,322 | +0.18(+0.62%) |
Nov 26, 2021 | 28.98 | 29.44 | 28.19 | 28.70 | 1,051,418 | -1.55(-5.14%) |
Nov 24, 2021 | 30.65 | 31.01 | 30.25 | 30.26 | 887,597 | -0.56(-1.81%) |
Nov 23, 2021 | 30.17 | 30.93 | 29.97 | 30.82 | 1,176,721 | +0.74(+2.44%) |
Nov 22, 2021 | 29.77 | 30.66 | 29.72 | 30.08 | 1,389,720 | +0.54(+1.83%) |
Nov 19, 2021 | 29.31 | 29.66 | 29.05 | 29.54 | 1,285,322 | -0.14(-0.47%) |
Nov 18, 2021 | 30.33 | 29.82 | 29.64 | 29.68 | 1,065,200 | -0.47(-1.57%) |
Nov 17, 2021 | 30.70 | 30.84 | 29.99 | 30.16 | 1,155,375 | -0.60(-1.94%) |
Nov 16, 2021 | 30.81 | 31.16 | 30.68 | 30.75 | 1,019,910 | -0.05(-0.15%) |
Nov 15, 2021 | 31.10 | 31.39 | 30.66 | 30.80 | 984,329 | -0.06(-0.18%) |
Nov 12, 2021 | 30.14 | 30.97 | 30.00 | 30.85 | 1,427,010 | +0.95(+3.17%) |
Nov 11, 2021 | 29.39 | 30.05 | 29.06 | 29.90 | 1,184,158 | +1.01(+3.48%) |
Nov 10, 2021 | 28.94 | 28.90 | 1,109,525 | -0.25(-0.85%) | ||
Nov 09, 2021 | 29.23 | 29.66 | 28.58 | 29.15 | 1,469,408 | -0.15(-0.50%) |
Nov 08, 2021 | 30.51 | 30.83 | 29.26 | 29.30 | 1,984,775 | -0.77(-2.55%) |
Nov 05, 2021 | 29.69 | 30.23 | 29.27 | 30.06 | 3,262,717 | +2.81(+10.30%) |
Nov 04, 2021 | 27.98 | 28.12 | 26.80 | 27.25 | 1,832,280 | -0.58(-2.09%) |
Nov 03, 2021 | 27.19 | 28.24 | 27.14 | 27.84 | 1,242,895 | +0.60(+2.20%) |
Nov 02, 2021 | 26.39 | 27.36 | 26.30 | 27.24 | 1,365,406 | +0.73(+2.75%) |
Nov 01, 2021 | 25.99 | 26.90 | 26.25 | 26.51 | 1,424,730 | +0.64(+2.46%) |
Oct 29, 2021 | 26.03 | 26.45 | 25.57 | 25.87 | 2,149,823 | -0.36(-1.37%) |
Oct 28, 2021 | 25.86 | 26.37 | 25.86 | 26.23 | 1,367,287 | +0.42(+1.65%) |
Oct 27, 2021 | 26.59 | 26.51 | 25.78 | 25.81 | 1,655,530 | -0.92(-3.45%) |
Oct 26, 2021 | 27.32 | 26.73 | 1,841,662 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.30 | 27.60 | 27.12 | 27.17 | 1,804,307 | +0.22(+0.82%) |
Oct 22, 2021 | 27.33 | 27.72 | 26.92 | 26.95 | 1,410,050 | -0.31(-1.15%) |
Oct 21, 2021 | 28.04 | 28.05 | 26.80 | 27.26 | 1,897,973 | -1.00(-3.53%) |
Oct 20, 2021 | 28.05 | 28.45 | 27.93 | 28.26 | 1,128,436 | +0.07(+0.26%) |
Oct 19, 2021 | 28.43 | 28.47 | 28.07 | 28.19 | 906,630 | -0.10(-0.36%) |
Oct 18, 2021 | 28.13 | 28.40 | 28.00 | 28.29 | 1,125,254 | -0.23(-0.81%) |
Oct 15, 2021 | 28.78 | 29.05 | 28.46 | 28.52 | 1,068,438 | -0.06(-0.19%) |
Oct 14, 2021 | 28.15 | 28.66 | 28.05 | 28.58 | 812,253 | +0.84(+3.03%) |
Oct 13, 2021 | 28.40 | 28.54 | 27.55 | 27.74 | 847,612 | -0.80(-2.81%) |
Oct 12, 2021 | 28.94 | 29.06 | 28.27 | 28.54 | 1,054,032 | -0.42(-1.47%) |
Oct 11, 2021 | 28.89 | 29.68 | 28.86 | 28.96 | 829,011 | +0.21(+0.74%) |
Oct 08, 2021 | 28.28 | 28.84 | 28.17 | 28.75 | 1,188,928 | +0.63(+2.23%) |
Oct 07, 2021 | 28.06 | 28.50 | 27.87 | 28.12 | 1,011,982 | +0.52(+1.87%) |
Oct 06, 2021 | 27.58 | 27.99 | 26.94 | 27.61 | 1,458,269 | -0.45(-1.61%) |
Oct 05, 2021 | 27.40 | 28.23 | 27.19 | 28.06 | 2,077,385 | +0.85(+3.12%) |
Oct 04, 2021 | 27.64 | 28.14 | 27.20 | 27.21 | 1,960,148 | -0.42(-1.50%) |