Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.28 | 32.71 | 32.28 | 32.58 | 62,190 | +0.10(+0.32%) |
Dec 30, 2021 | 32.83 | 32.99 | 32.20 | 32.47 | 111,678 | -0.16(-0.50%) |
Dec 29, 2021 | 33.14 | 33.15 | 32.53 | 32.64 | 136,265 | -0.43(-1.29%) |
Dec 28, 2021 | 32.74 | 33.22 | 32.74 | 33.06 | 77,732 | +0.07(+0.21%) |
Dec 27, 2021 | 32.45 | 32.99 | 32.25 | 32.99 | 70,343 | +0.56(+1.71%) |
Dec 23, 2021 | 32.31 | 32.60 | 32.06 | 32.44 | 170,568 | +0.34(+1.07%) |
Dec 22, 2021 | 31.78 | 32.11 | 31.27 | 32.10 | 144,006 | +0.19(+0.59%) |
Dec 21, 2021 | 31.62 | 32.16 | 31.62 | 31.91 | 164,221 | +0.58(+1.86%) |
Dec 20, 2021 | 31.73 | 31.76 | 30.51 | 31.33 | 319,633 | -0.91(-2.84%) |
Dec 17, 2021 | 33.19 | 33.19 | 31.60 | 32.24 | 766,306 | +0.07(+0.21%) |
Dec 16, 2021 | 31.96 | 32.52 | 31.78 | 32.17 | 166,371 | +0.60(+1.90%) |
Dec 15, 2021 | 31.42 | 31.81 | 31.05 | 31.58 | 167,240 | +0.29(+0.93%) |
Dec 14, 2021 | 30.90 | 31.50 | 30.90 | 31.28 | 158,182 | +0.41(+1.33%) |
Dec 13, 2021 | 31.11 | 31.33 | 30.79 | 30.87 | 144,975 | -0.20(-0.63%) |
Dec 10, 2021 | 31.41 | 31.50 | 30.97 | 31.07 | 132,288 | -0.23(-0.74%) |
Dec 09, 2021 | 31.31 | 31.44 | 30.85 | 31.30 | 133,528 | -0.38(-1.19%) |
Dec 08, 2021 | 31.54 | 31.75 | 31.29 | 31.68 | 99,524 | +0.15(+0.49%) |
Dec 07, 2021 | 31.75 | 31.87 | 31.12 | 31.52 | 171,548 | +0.11(+0.35%) |
Dec 06, 2021 | 31.52 | 31.70 | 31.01 | 31.41 | 177,413 | +0.50(+1.60%) |
Dec 03, 2021 | 32.05 | 32.05 | 30.69 | 30.92 | 227,870 | -1.02(-3.19%) |
Dec 02, 2021 | 32.19 | 32.91 | 31.71 | 31.93 | 274,737 | +0.10(+0.32%) |
Dec 01, 2021 | 32.27 | 33.05 | 31.67 | 31.83 | 243,238 | +0.35(+1.11%) |
Nov 30, 2021 | 31.18 | 31.82 | 30.95 | 31.48 | 190,936 | -0.14(-0.43%) |
Nov 29, 2021 | 33.16 | 33.16 | 31.61 | 31.62 | 132,277 | -1.12(-3.42%) |
Nov 26, 2021 | 33.26 | 33.63 | 32.11 | 32.74 | 192,638 | -1.49(-4.35%) |
Nov 24, 2021 | 34.25 | 34.37 | 33.93 | 34.23 | 97,370 | -0.03(-0.08%) |
Nov 23, 2021 | 33.84 | 34.46 | 33.84 | 34.25 | 158,264 | +0.47(+1.39%) |
Nov 22, 2021 | 33.48 | 34.58 | 33.46 | 33.78 | 289,110 | +0.70(+2.12%) |
Nov 19, 2021 | 33.18 | 33.41 | 32.96 | 33.08 | 189,990 | -0.56(-1.65%) |
Nov 18, 2021 | 33.29 | 33.64 | 33.48 | 33.64 | 122,652 | +0.38(+1.16%) |
Nov 17, 2021 | 33.21 | 33.44 | 32.83 | 33.25 | 164,766 | -0.23(-0.69%) |
Nov 16, 2021 | 33.98 | 33.98 | 33.31 | 33.48 | 146,251 | -0.41(-1.21%) |
Nov 15, 2021 | 34.07 | 34.42 | 33.69 | 33.89 | 206,893 | -0.15(-0.43%) |
Nov 12, 2021 | 34.34 | 34.45 | 33.69 | 34.04 | 108,720 | -0.37(-1.07%) |
Nov 11, 2021 | 33.90 | 34.60 | 33.78 | 34.40 | 145,311 | +0.32(+0.93%) |
Nov 10, 2021 | 33.40 | 34.09 | 138,685 | +0.74(+2.20%) | ||
Nov 09, 2021 | 32.82 | 33.46 | 32.48 | 33.35 | 254,281 | +0.37(+1.11%) |
Nov 08, 2021 | 33.24 | 33.59 | 32.86 | 32.99 | 130,917 | -0.21(-0.64%) |
Nov 05, 2021 | 32.83 | 33.47 | 32.83 | 33.20 | 240,113 | +0.75(+2.32%) |
Nov 04, 2021 | 32.74 | 32.74 | 32.12 | 32.44 | 127,509 | -0.16(-0.49%) |
Nov 03, 2021 | 31.41 | 32.76 | 31.41 | 32.61 | 285,761 | +1.10(+3.49%) |
Nov 02, 2021 | 31.47 | 31.62 | 31.22 | 31.51 | 125,460 | +0.19(+0.62%) |
Nov 01, 2021 | 30.63 | 31.67 | 30.34 | 31.31 | 349,497 | +0.97(+3.20%) |
Oct 29, 2021 | 29.88 | 30.59 | 29.62 | 30.34 | 418,199 | +0.35(+1.18%) |
Oct 28, 2021 | 32.04 | 32.04 | 29.70 | 29.99 | 291,834 | -1.95(-6.11%) |
Oct 27, 2021 | 33.31 | 33.30 | 31.84 | 31.94 | 359,865 | -1.57(-4.69%) |
Oct 26, 2021 | 33.78 | 33.51 | 147,966 | -0.21(-0.63%) | ||
Oct 25, 2021 | 33.68 | 33.77 | 33.37 | 33.72 | 120,723 | +0.10(+0.30%) |
Oct 22, 2021 | 33.51 | 33.80 | 33.51 | 33.62 | 110,010 | +0.19(+0.58%) |
Oct 21, 2021 | 33.59 | 33.59 | 33.26 | 33.43 | 194,128 | -0.02(-0.05%) |
Oct 20, 2021 | 32.83 | 33.57 | 32.55 | 33.44 | 191,292 | +0.64(+1.96%) |
Oct 19, 2021 | 33.33 | 33.33 | 32.53 | 32.80 | 147,735 | -0.32(-0.97%) |
Oct 18, 2021 | 32.57 | 33.17 | 32.32 | 33.12 | 198,347 | +0.51(+1.55%) |
Oct 15, 2021 | 33.04 | 33.10 | 32.53 | 32.61 | 231,183 | +0.41(+1.29%) |
Oct 14, 2021 | 31.55 | 32.23 | 31.03 | 32.20 | 179,661 | +0.86(+2.75%) |
Oct 13, 2021 | 31.02 | 31.35 | 30.49 | 31.34 | 87,082 | +0.29(+0.93%) |
Oct 12, 2021 | 31.07 | 31.22 | 30.90 | 31.05 | 54,328 | -0.12(-0.38%) |
Oct 11, 2021 | 31.65 | 31.65 | 31.17 | 31.17 | 44,780 | -0.27(-0.86%) |
Oct 08, 2021 | 31.43 | 31.59 | 31.07 | 31.44 | 62,957 | -0.10(-0.32%) |
Oct 07, 2021 | 31.38 | 31.61 | 31.23 | 31.54 | 128,482 | +0.48(+1.55%) |
Oct 06, 2021 | 30.92 | 31.23 | 30.43 | 31.06 | 107,937 | -0.21(-0.68%) |
Oct 05, 2021 | 30.85 | 31.41 | 30.36 | 31.27 | 144,212 | +0.75(+2.46%) |
Oct 04, 2021 | 30.86 | 31.25 | 30.32 | 30.52 | 172,993 | -0.21(-0.69%) |