Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.36 | 33.41 | 33.00 | 33.06 | 105,030 | -0.09(-0.27%) |
Dec 30, 2021 | 32.32 | 33.40 | 32.30 | 33.15 | 128,625 | +0.69(+2.13%) |
Dec 29, 2021 | 32.17 | 32.67 | 31.99 | 32.46 | 65,638 | +0.12(+0.37%) |
Dec 28, 2021 | 32.12 | 32.52 | 32.05 | 32.34 | 36,137 | +0.08(+0.25%) |
Dec 27, 2021 | 32.25 | 32.57 | 31.97 | 32.26 | 20,469 | -0.08(-0.25%) |
Dec 23, 2021 | 31.94 | 32.45 | 31.72 | 32.34 | 77,470 | +0.35(+1.09%) |
Dec 22, 2021 | 31.80 | 32.10 | 31.52 | 31.99 | 106,791 | +0.24(+0.76%) |
Dec 21, 2021 | 30.43 | 31.87 | 30.38 | 31.75 | 253,499 | +1.67(+5.55%) |
Dec 20, 2021 | 31.00 | 31.00 | 30.07 | 30.08 | 131,396 | -1.03(-3.31%) |
Dec 17, 2021 | 32.24 | 32.24 | 31.00 | 31.11 | 286,638 | -0.55(-1.74%) |
Dec 16, 2021 | 32.20 | 32.38 | 31.38 | 31.66 | 114,774 | -0.28(-0.88%) |
Dec 15, 2021 | 31.90 | 32.33 | 30.99 | 31.94 | 151,871 | +0.18(+0.57%) |
Dec 14, 2021 | 31.69 | 32.06 | 31.41 | 31.76 | 92,394 | -0.23(-0.72%) |
Dec 13, 2021 | 32.60 | 32.71 | 31.85 | 31.99 | 84,738 | -0.67(-2.05%) |
Dec 10, 2021 | 33.10 | 33.53 | 32.58 | 32.66 | 57,093 | -0.36(-1.09%) |
Dec 09, 2021 | 33.47 | 33.67 | 33.02 | 33.02 | 53,026 | -0.51(-1.52%) |
Dec 08, 2021 | 33.93 | 33.95 | 33.36 | 33.53 | 93,028 | -0.44(-1.30%) |
Dec 07, 2021 | 33.78 | 34.17 | 33.64 | 33.97 | 73,856 | +0.80(+2.41%) |
Dec 06, 2021 | 32.81 | 33.37 | 32.24 | 33.17 | 93,505 | +0.39(+1.19%) |
Dec 03, 2021 | 33.44 | 33.73 | 32.52 | 32.78 | 104,744 | -0.58(-1.74%) |
Dec 02, 2021 | 33.34 | 33.97 | 33.10 | 33.36 | 145,184 | -0.20(-0.60%) |
Dec 01, 2021 | 35.50 | 35.50 | 33.45 | 33.56 | 163,531 | -1.40(-4.00%) |
Nov 30, 2021 | 35.15 | 35.59 | 34.72 | 34.96 | 128,150 | -0.44(-1.24%) |
Nov 29, 2021 | 34.16 | 35.70 | 34.05 | 35.40 | 203,933 | +1.62(+4.80%) |
Nov 26, 2021 | 34.14 | 34.75 | 33.73 | 33.78 | 89,867 | -0.75(-2.17%) |
Nov 24, 2021 | 34.25 | 34.67 | 34.06 | 34.53 | 83,716 | +0.04(+0.12%) |
Nov 23, 2021 | 33.65 | 34.57 | 33.65 | 34.49 | 268,018 | +0.56(+1.65%) |
Nov 22, 2021 | 34.72 | 35.04 | 33.52 | 33.93 | 281,224 | -1.07(-3.06%) |
Nov 19, 2021 | 34.85 | 35.13 | 34.63 | 35.00 | 154,188 | +0.11(+0.32%) |
Nov 18, 2021 | 35.22 | 35.22 | 34.87 | 34.89 | 109,824 | -0.11(-0.31%) |
Nov 17, 2021 | 34.79 | 35.11 | 34.60 | 35.00 | 129,596 | -0.04(-0.11%) |
Nov 16, 2021 | 35.31 | 35.36 | 34.81 | 35.04 | 84,317 | -0.31(-0.88%) |
Nov 15, 2021 | 35.66 | 36.01 | 35.33 | 35.35 | 134,138 | -0.34(-0.95%) |
Nov 12, 2021 | 35.39 | 35.92 | 35.30 | 35.69 | 145,368 | +0.22(+0.62%) |
Nov 11, 2021 | 34.78 | 35.63 | 34.72 | 35.47 | 101,485 | +0.60(+1.72%) |
Nov 10, 2021 | 35.79 | 34.59 | 34.87 | 150,215 | -0.77(-2.16%) | |
Nov 09, 2021 | 35.35 | 35.96 | 35.10 | 35.64 | 76,617 | +0.09(+0.25%) |
Nov 08, 2021 | 35.76 | 36.22 | 34.81 | 35.55 | 183,257 | -0.21(-0.59%) |
Nov 05, 2021 | 36.00 | 37.51 | 34.58 | 35.76 | 1,054,344 | -2.34(-6.14%) |
Nov 04, 2021 | 38.16 | 38.63 | 37.65 | 38.10 | 141,431 | -0.15(-0.39%) |
Nov 03, 2021 | 37.83 | 38.38 | 37.59 | 38.25 | 159,788 | +0.13(+0.34%) |
Nov 02, 2021 | 38.02 | 38.14 | 37.17 | 38.12 | 79,791 | -0.08(-0.21%) |
Nov 01, 2021 | 38.12 | 38.14 | 37.89 | 38.20 | 68,079 | +0.06(+0.16%) |
Oct 29, 2021 | 38.02 | 38.45 | 37.79 | 38.14 | 61,097 | -0.18(-0.47%) |
Oct 28, 2021 | 38.02 | 38.41 | 38.02 | 38.32 | 76,051 | +0.16(+0.42%) |
Oct 27, 2021 | 39.23 | 39.38 | 37.97 | 38.16 | 137,796 | -1.03(-2.63%) |
Oct 26, 2021 | 39.53 | 39.19 | 111,238 | -0.50(-1.26%) | ||
Oct 25, 2021 | 39.65 | 39.91 | 39.33 | 39.69 | 133,836 | +0.31(+0.79%) |
Oct 22, 2021 | 38.58 | 39.39 | 38.42 | 39.38 | 102,637 | +0.90(+2.34%) |
Oct 21, 2021 | 37.77 | 38.64 | 37.77 | 38.48 | 121,425 | +0.45(+1.18%) |
Oct 20, 2021 | 38.13 | 38.70 | 37.31 | 38.03 | 129,442 | +0.01(+0.03%) |
Oct 19, 2021 | 36.15 | 38.67 | 36.15 | 38.02 | 380,386 | +1.87(+5.17%) |
Oct 18, 2021 | 35.91 | 36.38 | 35.69 | 36.15 | 90,093 | -0.07(-0.19%) |
Oct 15, 2021 | 36.34 | 36.56 | 35.88 | 36.22 | 110,873 | +0.17(+0.47%) |
Oct 14, 2021 | 35.71 | 36.29 | 35.71 | 36.05 | 98,279 | +0.56(+1.58%) |
Oct 13, 2021 | 34.92 | 35.50 | 34.92 | 35.49 | 73,236 | +0.51(+1.46%) |
Oct 12, 2021 | 35.50 | 35.57 | 34.86 | 34.98 | 133,171 | -0.32(-0.91%) |
Oct 11, 2021 | 35.33 | 35.40 | 34.59 | 35.30 | 102,675 | -0.02(-0.06%) |
Oct 08, 2021 | 35.76 | 36.00 | 35.32 | 35.32 | 76,676 | -0.42(-1.18%) |
Oct 07, 2021 | 34.99 | 36.16 | 34.99 | 35.74 | 265,243 | +0.82(+2.35%) |
Oct 06, 2021 | 34.18 | 34.97 | 34.18 | 34.92 | 244,864 | +0.51(+1.48%) |
Oct 05, 2021 | 34.54 | 34.83 | 34.30 | 34.41 | 213,922 | -0.08(-0.23%) |
Oct 04, 2021 | 34.59 | 34.80 | 34.12 | 34.49 | 189,867 | -0.32(-0.92%) |