Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.98 | 30.38 | 29.13 | 30.12 | 65,304 | +0.02(+0.07%) |
Dec 30, 2021 | 29.11 | 30.54 | 29.11 | 30.10 | 70,193 | +0.88(+3.01%) |
Dec 29, 2021 | 28.96 | 29.73 | 28.27 | 29.22 | 39,116 | +0.20(+0.69%) |
Dec 28, 2021 | 29.13 | 29.44 | 28.64 | 29.02 | 77,482 | -0.25(-0.85%) |
Dec 27, 2021 | 29.73 | 29.95 | 28.94 | 29.27 | 61,794 | -0.48(-1.61%) |
Dec 23, 2021 | 29.73 | 29.95 | 28.84 | 29.75 | 160,815 | +0.26(+0.88%) |
Dec 22, 2021 | 29.16 | 29.88 | 29.15 | 29.49 | 39,597 | +0.29(+0.99%) |
Dec 21, 2021 | 28.69 | 29.45 | 27.94 | 29.20 | 62,611 | +1.13(+4.03%) |
Dec 20, 2021 | 27.70 | 28.24 | 27.27 | 28.07 | 58,847 | -0.26(-0.92%) |
Dec 17, 2021 | 27.29 | 28.57 | 26.42 | 28.33 | 390,317 | +1.11(+4.08%) |
Dec 16, 2021 | 28.53 | 28.73 | 26.91 | 27.22 | 115,145 | -0.99(-3.51%) |
Dec 15, 2021 | 28.21 | 28.30 | 27.16 | 28.21 | 94,739 | +0.02(+0.07%) |
Dec 14, 2021 | 27.68 | 29.00 | 27.14 | 28.19 | 84,033 | +0.25(+0.89%) |
Dec 13, 2021 | 28.26 | 28.78 | 27.48 | 27.94 | 72,791 | -0.73(-2.55%) |
Dec 10, 2021 | 29.02 | 29.15 | 27.95 | 28.67 | 50,912 | -0.13(-0.45%) |
Dec 09, 2021 | 29.41 | 30.04 | 28.76 | 28.80 | 59,628 | -1.11(-3.71%) |
Dec 08, 2021 | 29.04 | 30.34 | 28.83 | 29.91 | 101,415 | +1.12(+3.90%) |
Dec 07, 2021 | 29.61 | 29.93 | 28.61 | 28.79 | 109,703 | -0.15(-0.52%) |
Dec 06, 2021 | 28.50 | 29.47 | 28.05 | 28.94 | 290,414 | +0.73(+2.59%) |
Dec 03, 2021 | 29.26 | 29.26 | 27.78 | 28.21 | 111,745 | -0.96(-3.29%) |
Dec 02, 2021 | 27.58 | 29.32 | 26.88 | 29.17 | 124,946 | +1.71(+6.24%) |
Dec 01, 2021 | 29.64 | 30.05 | 27.23 | 27.46 | 185,277 | -1.20(-4.20%) |
Nov 30, 2021 | 29.49 | 29.49 | 27.96 | 28.66 | 127,680 | -0.73(-2.48%) |
Nov 29, 2021 | 31.51 | 32.01 | 29.28 | 29.39 | 106,996 | -1.31(-4.27%) |
Nov 26, 2021 | 31.23 | 31.61 | 29.60 | 30.70 | 100,845 | -1.93(-5.91%) |
Nov 24, 2021 | 31.83 | 32.91 | 31.48 | 32.63 | 68,859 | +0.16(+0.49%) |
Nov 23, 2021 | 32.01 | 32.67 | 31.63 | 32.47 | 117,720 | +0.24(+0.75%) |
Nov 22, 2021 | 32.30 | 32.94 | 31.50 | 32.23 | 85,130 | +0.30(+0.94%) |
Nov 19, 2021 | 31.79 | 32.16 | 31.20 | 31.93 | 87,275 | -0.39(-1.21%) |
Nov 18, 2021 | 32.94 | 32.36 | 31.61 | 32.32 | 99,665 | -0.59(-1.79%) |
Nov 17, 2021 | 31.74 | 33.16 | 31.74 | 32.91 | 90,280 | +0.31(+0.95%) |
Nov 16, 2021 | 32.65 | 32.74 | 32.04 | 32.60 | 63,787 | -0.15(-0.46%) |
Nov 15, 2021 | 32.99 | 33.23 | 32.60 | 32.75 | 188,619 | -0.14(-0.43%) |
Nov 12, 2021 | 32.74 | 33.08 | 32.58 | 32.89 | 72,013 | -0.20(-0.60%) |
Nov 11, 2021 | 32.92 | 33.26 | 32.13 | 33.09 | 62,100 | +0.26(+0.79%) |
Nov 10, 2021 | 33.29 | 32.83 | 85,705 | -0.69(-2.06%) | ||
Nov 09, 2021 | 33.14 | 33.57 | 32.09 | 33.52 | 175,087 | +0.24(+0.72%) |
Nov 08, 2021 | 34.67 | 34.67 | 33.08 | 33.28 | 81,238 | -1.43(-4.12%) |
Nov 05, 2021 | 32.46 | 34.87 | 31.82 | 34.71 | 153,994 | +3.79(+12.26%) |
Nov 04, 2021 | 31.05 | 31.81 | 30.75 | 30.92 | 102,238 | +0.26(+0.85%) |
Nov 03, 2021 | 29.28 | 31.33 | 29.26 | 30.66 | 147,720 | +1.42(+4.86%) |
Nov 02, 2021 | 30.78 | 30.78 | 28.50 | 29.24 | 208,614 | -1.64(-5.31%) |
Nov 01, 2021 | 29.44 | 30.91 | 29.16 | 30.88 | 179,130 | +1.72(+5.90%) |
Oct 29, 2021 | 29.34 | 29.90 | 29.07 | 29.16 | 119,896 | -0.39(-1.32%) |
Oct 28, 2021 | 29.60 | 30.03 | 29.44 | 29.55 | 72,287 | +0.23(+0.78%) |
Oct 27, 2021 | 29.71 | 30.39 | 29.28 | 29.32 | 85,519 | -0.31(-1.05%) |
Oct 26, 2021 | 30.05 | 29.63 | 87,132 | -0.20(-0.67%) | ||
Oct 25, 2021 | 29.61 | 29.83 | 29.16 | 29.83 | 95,857 | +0.25(+0.85%) |
Oct 22, 2021 | 28.92 | 29.64 | 28.80 | 29.58 | 50,658 | +0.51(+1.75%) |
Oct 21, 2021 | 28.91 | 29.54 | 28.91 | 29.07 | 72,099 | +0.17(+0.59%) |
Oct 20, 2021 | 29.20 | 29.90 | 28.48 | 28.90 | 94,401 | -0.73(-2.46%) |
Oct 19, 2021 | 30.27 | 30.52 | 29.35 | 29.63 | 76,355 | -0.46(-1.53%) |
Oct 18, 2021 | 29.91 | 30.11 | 29.35 | 30.09 | 83,590 | -0.19(-0.63%) |
Oct 15, 2021 | 30.86 | 31.38 | 30.25 | 30.28 | 112,148 | -0.23(-0.75%) |
Oct 14, 2021 | 30.84 | 30.90 | 30.26 | 30.51 | 73,162 | +0.04(+0.13%) |
Oct 13, 2021 | 31.17 | 31.78 | 30.31 | 30.47 | 45,305 | -0.70(-2.25%) |
Oct 12, 2021 | 30.81 | 31.73 | 30.59 | 31.17 | 42,275 | +0.38(+1.23%) |
Oct 11, 2021 | 31.13 | 31.66 | 30.70 | 30.79 | 36,805 | -0.26(-0.84%) |
Oct 08, 2021 | 31.65 | 31.65 | 30.63 | 31.05 | 63,721 | -0.70(-2.20%) |
Oct 07, 2021 | 31.88 | 32.36 | 31.50 | 31.75 | 55,065 | +0.23(+0.73%) |
Oct 06, 2021 | 31.69 | 31.69 | 30.81 | 31.52 | 67,073 | -0.68(-2.11%) |
Oct 05, 2021 | 32.21 | 32.70 | 31.83 | 32.20 | 67,085 | +0.00(+0.00%) |
Oct 04, 2021 | 32.98 | 33.29 | 31.98 | 32.20 | 62,327 | -0.83(-2.51%) |