Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.06 | 32.33 | 32.02 | 32.30 | 5,623 | +0.42(+1.31%) |
Dec 30, 2021 | 34.30 | 34.30 | 31.88 | 31.88 | 3,557 | -0.79(-2.41%) |
Dec 29, 2021 | 32.40 | 32.95 | 32.40 | 32.67 | 59,786 | +0.12(+0.37%) |
Dec 28, 2021 | 32.25 | 32.70 | 32.00 | 32.55 | 4,441 | +0.20(+0.63%) |
Dec 27, 2021 | 31.57 | 32.70 | 31.48 | 32.34 | 6,164 | +0.81(+2.58%) |
Dec 23, 2021 | 31.79 | 32.47 | 31.53 | 31.53 | 19,342 | -1.05(-3.22%) |
Dec 22, 2021 | 32.06 | 32.72 | 32.06 | 32.58 | 8,043 | +0.58(+1.81%) |
Dec 21, 2021 | 31.65 | 32.00 | 31.38 | 32.00 | 15,658 | +0.80(+2.56%) |
Dec 20, 2021 | 30.17 | 31.20 | 30.06 | 31.20 | 11,280 | +0.49(+1.60%) |
Dec 17, 2021 | 30.34 | 30.88 | 29.69 | 30.71 | 33,044 | -0.47(-1.51%) |
Dec 16, 2021 | 31.42 | 32.00 | 30.95 | 31.18 | 13,005 | +0.46(+1.50%) |
Dec 15, 2021 | 30.67 | 30.72 | 30.12 | 30.72 | 4,663 | -0.16(-0.52%) |
Dec 14, 2021 | 30.75 | 31.32 | 30.65 | 30.88 | 9,629 | -0.80(-2.53%) |
Dec 13, 2021 | 32.07 | 32.07 | 31.68 | 31.68 | 5,302 | -0.71(-2.19%) |
Dec 10, 2021 | 32.50 | 32.53 | 31.84 | 32.39 | 64,220 | -0.16(-0.50%) |
Dec 09, 2021 | 34.00 | 34.00 | 32.17 | 32.55 | 83,211 | -1.22(-3.61%) |
Dec 08, 2021 | 34.50 | 34.50 | 33.66 | 33.77 | 7,998 | +0.32(+0.96%) |
Dec 07, 2021 | 32.70 | 33.69 | 32.70 | 33.45 | 63,052 | +1.89(+5.98%) |
Dec 06, 2021 | 31.20 | 32.30 | 30.41 | 31.56 | 51,497 | -0.34(-1.07%) |
Dec 03, 2021 | 32.52 | 32.57 | 31.55 | 31.90 | 36,573 | +0.42(+1.33%) |
Dec 02, 2021 | 31.50 | 31.98 | 31.36 | 31.48 | 9,630 | -0.39(-1.22%) |
Dec 01, 2021 | 33.20 | 33.84 | 31.87 | 31.87 | 23,873 | -1.62(-4.84%) |
Nov 30, 2021 | 33.81 | 34.62 | 32.71 | 33.49 | 743,896 | -1.11(-3.21%) |
Nov 29, 2021 | 34.69 | 35.27 | 34.56 | 34.60 | 14,060 | -0.02(-0.05%) |
Nov 26, 2021 | 34.30 | 34.67 | 33.89 | 34.62 | 32,642 | -1.52(-4.21%) |
Nov 24, 2021 | 35.60 | 36.15 | 34.88 | 36.14 | 3,704 | +0.59(+1.66%) |
Nov 23, 2021 | 35.14 | 35.56 | 34.98 | 35.55 | 5,173 | +1.08(+3.13%) |
Nov 22, 2021 | 34.60 | 35.01 | 34.20 | 34.47 | 17,869 | -0.25(-0.72%) |
Nov 19, 2021 | 35.13 | 35.18 | 34.05 | 34.72 | 20,835 | -1.06(-2.96%) |
Nov 18, 2021 | 33.96 | 35.82 | 35.78 | 35.78 | 12,743 | -0.03(-0.08%) |
Nov 17, 2021 | 36.52 | 36.55 | 35.81 | 35.81 | 10,246 | -0.61(-1.67%) |
Nov 16, 2021 | 36.35 | 36.64 | 36.32 | 36.42 | 9,118 | -0.11(-0.30%) |
Nov 15, 2021 | 36.00 | 36.54 | 35.55 | 36.53 | 8,960 | +0.44(+1.22%) |
Nov 12, 2021 | 35.97 | 36.40 | 35.91 | 36.09 | 6,915 | -0.06(-0.17%) |
Nov 11, 2021 | 34.71 | 37.22 | 34.71 | 36.15 | 3,815 | -0.40(-1.09%) |
Nov 10, 2021 | 36.32 | 36.55 | 139,663 | -0.65(-1.75%) | ||
Nov 09, 2021 | 38.45 | 38.45 | 37.13 | 37.20 | 24,971 | -1.20(-3.13%) |
Nov 08, 2021 | 37.34 | 39.37 | 37.34 | 38.40 | 17,945 | +1.27(+3.42%) |
Nov 05, 2021 | 36.46 | 37.18 | 36.12 | 37.13 | 13,157 | +0.56(+1.53%) |
Nov 04, 2021 | 37.20 | 37.55 | 36.34 | 36.57 | 23,662 | -0.10(-0.27%) |
Nov 03, 2021 | 36.60 | 36.74 | 36.55 | 36.67 | 6,514 | +0.11(+0.30%) |
Nov 02, 2021 | 36.61 | 36.73 | 36.43 | 36.56 | 5,215 | -0.30(-0.81%) |
Nov 01, 2021 | 36.58 | 37.50 | 36.12 | 36.86 | 30,867 | +0.74(+2.05%) |
Oct 29, 2021 | 35.23 | 36.30 | 35.09 | 36.12 | 13,160 | +0.45(+1.27%) |
Oct 28, 2021 | 35.27 | 35.70 | 34.85 | 35.67 | 22,568 | -0.22(-0.62%) |
Oct 27, 2021 | 35.55 | 36.40 | 35.31 | 35.89 | 12,771 | +0.10(+0.28%) |
Oct 26, 2021 | 35.70 | 36.03 | 35.79 | 14,104 | -0.14(-0.39%) | |
Oct 25, 2021 | 35.85 | 36.32 | 35.47 | 35.93 | 20,866 | +0.57(+1.61%) |
Oct 22, 2021 | 35.45 | 35.72 | 35.20 | 35.36 | 7,353 | +0.74(+2.14%) |
Oct 21, 2021 | 35.26 | 35.75 | 34.38 | 34.62 | 79,454 | -1.10(-3.08%) |
Oct 20, 2021 | 34.91 | 35.76 | 34.85 | 35.72 | 11,550 | +0.53(+1.51%) |
Oct 19, 2021 | 33.50 | 35.30 | 33.50 | 35.19 | 12,983 | +0.58(+1.68%) |
Oct 18, 2021 | 35.61 | 35.91 | 34.50 | 34.61 | 31,243 | -1.05(-2.93%) |
Oct 15, 2021 | 36.37 | 36.37 | 35.66 | 35.66 | 13,008 | -0.43(-1.20%) |
Oct 14, 2021 | 35.26 | 36.26 | 35.09 | 36.09 | 23,059 | +1.44(+4.16%) |
Oct 13, 2021 | 34.62 | 34.85 | 33.84 | 34.65 | 20,746 | -0.18(-0.52%) |
Oct 12, 2021 | 37.37 | 37.37 | 34.44 | 34.83 | 24,273 | -1.42(-3.92%) |
Oct 11, 2021 | 36.41 | 36.89 | 36.00 | 36.25 | 6,025 | +0.36(+1.00%) |
Oct 08, 2021 | 36.29 | 36.29 | 35.49 | 35.89 | 10,457 | +0.43(+1.21%) |
Oct 07, 2021 | 36.52 | 36.52 | 34.40 | 35.46 | 17,300 | +0.86(+2.49%) |
Oct 06, 2021 | 35.60 | 36.40 | 34.41 | 34.60 | 30,575 | -1.81(-4.96%) |
Oct 05, 2021 | 37.28 | 37.28 | 35.23 | 36.41 | 53,460 | +1.41(+4.02%) |
Oct 04, 2021 | 35.11 | 35.45 | 34.78 | 35.00 | 50,738 | +0.24(+0.68%) |