Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.75 | 30.86 | 30.74 | 30.83 | 170,385 | +0.02(+0.07%) |
Dec 30, 2021 | 30.80 | 30.88 | 30.79 | 30.81 | 14,835 | +0.03(+0.10%) |
Dec 29, 2021 | 30.75 | 30.82 | 30.75 | 30.78 | 43,203 | -0.04(-0.13%) |
Dec 28, 2021 | 30.83 | 30.83 | 30.75 | 30.82 | 3,151 | +0.02(+0.06%) |
Dec 27, 2021 | 30.73 | 30.80 | 30.68 | 30.80 | 13,154 | +0.16(+0.52%) |
Dec 23, 2021 | 30.67 | 30.75 | 30.64 | 30.64 | 333,589 | +0.05(+0.16%) |
Dec 22, 2021 | 30.48 | 30.61 | 30.48 | 30.59 | 19,011 | +0.09(+0.29%) |
Dec 21, 2021 | 30.37 | 30.54 | 30.37 | 30.50 | 34,651 | +0.18(+0.60%) |
Dec 20, 2021 | 30.00 | 30.32 | 30.00 | 30.32 | 23,192 | -0.12(-0.38%) |
Dec 17, 2021 | 30.41 | 30.48 | 30.41 | 30.43 | 7,181 | -0.10(-0.33%) |
Dec 16, 2021 | 30.59 | 30.59 | 30.48 | 30.54 | 3,127 | -0.04(-0.14%) |
Dec 15, 2021 | 30.43 | 30.65 | 30.43 | 30.58 | 7,402 | +0.12(+0.41%) |
Dec 14, 2021 | 30.47 | 30.49 | 30.37 | 30.46 | 16,376 | -0.10(-0.33%) |
Dec 13, 2021 | 30.59 | 30.59 | 30.52 | 30.55 | 2,288 | -0.03(-0.11%) |
Dec 10, 2021 | 30.62 | 30.62 | 30.56 | 30.59 | 3,890 | +0.05(+0.16%) |
Dec 09, 2021 | 30.55 | 30.61 | 30.54 | 30.54 | 4,130 | -0.05(-0.17%) |
Dec 08, 2021 | 30.64 | 30.64 | 30.50 | 30.59 | 24,278 | +0.08(+0.27%) |
Dec 07, 2021 | 30.50 | 30.55 | 30.47 | 30.51 | 21,763 | +0.21(+0.70%) |
Dec 06, 2021 | 30.28 | 30.37 | 30.26 | 30.30 | 4,962 | +0.21(+0.68%) |
Dec 03, 2021 | 30.19 | 30.19 | 30.02 | 30.09 | 4,029 | -0.16(-0.54%) |
Dec 02, 2021 | 30.17 | 30.28 | 30.17 | 30.25 | 3,079 | +0.16(+0.54%) |
Dec 01, 2021 | 30.32 | 30.45 | 30.09 | 30.09 | 11,308 | -0.16(-0.53%) |
Nov 30, 2021 | 30.39 | 30.39 | 30.24 | 30.25 | 31,561 | -0.24(-0.79%) |
Nov 29, 2021 | 30.32 | 30.54 | 30.32 | 30.49 | 27,649 | +0.13(+0.43%) |
Nov 26, 2021 | 30.46 | 30.46 | 30.34 | 30.36 | 2,308 | -0.20(-0.67%) |
Nov 24, 2021 | 30.59 | 30.59 | 30.53 | 30.56 | 6,751 | +0.03(+0.11%) |
Nov 23, 2021 | 30.51 | 30.55 | 30.50 | 30.53 | 5,534 | -0.04(-0.14%) |
Nov 22, 2021 | 30.63 | 30.69 | 30.56 | 30.57 | 13,126 | +0.03(+0.11%) |
Nov 19, 2021 | 30.58 | 30.63 | 30.52 | 30.54 | 6,037 | -0.04(-0.13%) |
Nov 18, 2021 | 30.57 | 30.60 | 30.57 | 30.58 | 15,943 | +0.02(+0.08%) |
Nov 17, 2021 | 30.55 | 30.59 | 30.55 | 30.56 | 25,583 | -0.03(-0.11%) |
Nov 16, 2021 | 30.52 | 30.68 | 30.52 | 30.59 | 33,311 | +0.05(+0.16%) |
Nov 15, 2021 | 30.61 | 30.62 | 30.53 | 30.54 | 21,207 | -0.11(-0.36%) |
Nov 12, 2021 | 30.50 | 30.65 | 30.50 | 30.65 | 11,139 | +0.15(+0.50%) |
Nov 11, 2021 | 30.50 | 30.55 | 30.46 | 30.50 | 11,582 | +0.01(+0.03%) |
Nov 10, 2021 | 30.49 | 30.49 | 12,735 | -0.11(-0.36%) | ||
Nov 09, 2021 | 30.51 | 30.61 | 30.51 | 30.60 | 124,045 | -0.01(-0.03%) |
Nov 08, 2021 | 30.63 | 30.65 | 30.56 | 30.61 | 5,673 | +0.01(+0.03%) |
Nov 05, 2021 | 30.59 | 30.66 | 30.53 | 30.60 | 17,268 | +0.05(+0.16%) |
Nov 04, 2021 | 30.58 | 30.58 | 30.51 | 30.55 | 45,780 | +0.01(+0.04%) |
Nov 03, 2021 | 30.47 | 30.56 | 30.47 | 30.54 | 16,653 | +0.04(+0.13%) |
Nov 02, 2021 | 30.41 | 30.55 | 30.41 | 30.50 | 14,614 | +0.06(+0.20%) |
Nov 01, 2021 | 30.40 | 30.48 | 30.38 | 30.44 | 32,521 | -0.04(-0.13%) |
Oct 29, 2021 | 30.41 | 30.48 | 30.40 | 30.48 | 4,659 | +0.08(+0.26%) |
Oct 28, 2021 | 30.31 | 30.43 | 30.31 | 30.40 | 7,744 | +0.10(+0.33%) |
Oct 27, 2021 | 30.38 | 30.43 | 30.30 | 30.30 | 18,818 | -0.08(-0.26%) |
Oct 26, 2021 | 30.45 | 30.38 | 5,697 | -0.01(-0.03%) | ||
Oct 25, 2021 | 30.33 | 30.39 | 30.33 | 30.39 | 4,157 | +0.08(+0.26%) |
Oct 22, 2021 | 30.30 | 30.34 | 30.27 | 30.31 | 7,523 | -0.02(-0.07%) |
Oct 21, 2021 | 30.27 | 30.39 | 30.27 | 30.33 | 30,492 | -0.04(-0.13%) |
Oct 20, 2021 | 30.32 | 30.37 | 30.30 | 30.37 | 1,412 | +0.08(+0.26%) |
Oct 19, 2021 | 30.22 | 30.29 | 30.21 | 30.29 | 19,636 | +0.10(+0.34%) |
Oct 18, 2021 | 30.10 | 30.19 | 30.08 | 30.19 | 262,011 | -0.05(-0.18%) |
Oct 15, 2021 | 30.14 | 30.24 | 30.13 | 30.24 | 9,559 | +0.13(+0.45%) |
Oct 14, 2021 | 29.96 | 30.12 | 29.96 | 30.11 | 8,239 | +0.21(+0.72%) |
Oct 13, 2021 | 29.79 | 29.96 | 29.79 | 29.89 | 3,689 | +0.07(+0.23%) |
Oct 12, 2021 | 29.92 | 29.92 | 29.80 | 29.82 | 73,103 | -0.10(-0.33%) |
Oct 11, 2021 | 30.02 | 30.02 | 29.86 | 29.92 | 4,237 | -0.04(-0.12%) |
Oct 08, 2021 | 29.96 | 30.02 | 29.91 | 29.96 | 11,239 | +0.02(+0.05%) |
Oct 07, 2021 | 29.88 | 30.03 | 29.88 | 29.94 | 5,513 | +0.14(+0.47%) |
Oct 06, 2021 | 29.64 | 29.80 | 29.63 | 29.80 | 46,172 | +0.02(+0.08%) |
Oct 05, 2021 | 29.66 | 29.86 | 29.66 | 29.78 | 295,368 | +0.17(+0.57%) |
Oct 04, 2021 | 29.72 | 29.77 | 29.55 | 29.61 | 117,352 | -0.19(-0.65%) |