Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.26 | 30.42 | 30.18 | 30.23 | 2,969,858 | +0.00(+0.00%) |
Dec 30, 2021 | 30.32 | 30.41 | 30.19 | 30.23 | 2,300,034 | -0.09(-0.28%) |
Dec 29, 2021 | 30.30 | 30.35 | 30.23 | 30.31 | 1,630,630 | -0.04(-0.12%) |
Dec 28, 2021 | 30.35 | 30.44 | 30.32 | 30.35 | 2,431,793 | +0.01(+0.03%) |
Dec 27, 2021 | 30.15 | 30.34 | 30.14 | 30.34 | 2,787,701 | +0.27(+0.88%) |
Dec 23, 2021 | 29.91 | 30.13 | 29.90 | 30.07 | 2,724,209 | +0.21(+0.70%) |
Dec 22, 2021 | 29.53 | 29.88 | 29.51 | 29.86 | 1,681,084 | +0.31(+1.05%) |
Dec 21, 2021 | 29.38 | 29.55 | 29.32 | 29.55 | 3,709,883 | +0.34(+1.16%) |
Dec 20, 2021 | 29.09 | 29.22 | 29.04 | 29.21 | 3,793,392 | -0.15(-0.50%) |
Dec 17, 2021 | 29.55 | 29.62 | 29.35 | 29.36 | 3,962,648 | -0.45(-1.50%) |
Dec 16, 2021 | 30.05 | 30.05 | 29.70 | 29.81 | 4,645,887 | -0.05(-0.15%) |
Dec 15, 2021 | 29.51 | 29.85 | 29.37 | 29.85 | 3,746,687 | +0.34(+1.15%) |
Dec 14, 2021 | 29.59 | 29.71 | 29.38 | 29.52 | 3,379,610 | -0.27(-0.89%) |
Dec 13, 2021 | 29.96 | 30.00 | 29.77 | 29.78 | 2,668,111 | -0.10(-0.32%) |
Dec 10, 2021 | 29.83 | 29.91 | 29.76 | 29.88 | 2,396,620 | +0.15(+0.49%) |
Dec 09, 2021 | 29.90 | 29.93 | 29.73 | 29.73 | 2,851,391 | -0.40(-1.34%) |
Dec 08, 2021 | 30.05 | 30.16 | 29.97 | 30.13 | 1,820,171 | +0.01(+0.03%) |
Dec 07, 2021 | 29.81 | 30.12 | 29.79 | 30.12 | 3,072,135 | +0.74(+2.52%) |
Dec 06, 2021 | 29.26 | 29.42 | 29.15 | 29.38 | 4,186,259 | +0.29(+1.01%) |
Dec 03, 2021 | 29.33 | 29.34 | 28.86 | 29.09 | 6,900,090 | -0.20(-0.69%) |
Dec 02, 2021 | 29.17 | 29.36 | 29.15 | 29.29 | 5,999,109 | +0.25(+0.85%) |
Dec 01, 2021 | 29.58 | 29.76 | 29.03 | 29.05 | 6,142,111 | -0.04(-0.13%) |
Nov 30, 2021 | 29.34 | 29.44 | 29.31 | 29.08 | 6,251,583 | -0.20(-0.69%) |
Nov 29, 2021 | 29.40 | 29.40 | 29.10 | 29.28 | 3,347,394 | +0.05(+0.19%) |
Nov 26, 2021 | 29.56 | 29.60 | 29.15 | 29.23 | 3,355,674 | -0.89(-2.94%) |
Nov 24, 2021 | 29.80 | 30.12 | 29.78 | 30.11 | 2,444,482 | -0.32(-1.05%) |
Nov 23, 2021 | 30.43 | 30.53 | 30.28 | 30.43 | 2,857,069 | -0.15(-0.48%) |
Nov 22, 2021 | 30.75 | 30.81 | 30.58 | 30.58 | 2,216,213 | -0.31(-1.01%) |
Nov 19, 2021 | 31.02 | 31.07 | 30.84 | 30.89 | 3,335,895 | -0.41(-1.31%) |
Nov 18, 2021 | 31.20 | 31.32 | 31.12 | 31.30 | 1,968,392 | +0.11(+0.35%) |
Nov 17, 2021 | 31.17 | 31.22 | 31.11 | 31.19 | 1,382,962 | +0.07(+0.23%) |
Nov 16, 2021 | 31.17 | 31.24 | 31.10 | 31.12 | 1,607,169 | +0.07(+0.24%) |
Nov 15, 2021 | 31.22 | 31.27 | 31.02 | 31.05 | 3,172,932 | -0.14(-0.44%) |
Nov 12, 2021 | 31.18 | 31.23 | 31.12 | 31.18 | 2,058,150 | +0.03(+0.09%) |
Nov 11, 2021 | 31.22 | 31.24 | 31.14 | 31.16 | 1,519,771 | +0.08(+0.26%) |
Nov 10, 2021 | 31.36 | 31.07 | 31.07 | 2,426,428 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.61 | 31.62 | 31.43 | 31.50 | 3,208,222 | +0.01(+0.03%) |
Nov 08, 2021 | 31.53 | 31.60 | 31.48 | 31.49 | 1,794,687 | -0.08(-0.26%) |
Nov 05, 2021 | 31.52 | 31.57 | 31.41 | 31.57 | 1,899,920 | +0.01(+0.03%) |
Nov 04, 2021 | 31.62 | 31.62 | 31.46 | 31.56 | 2,460,634 | -0.15(-0.46%) |
Nov 03, 2021 | 31.37 | 31.71 | 31.36 | 31.71 | 2,800,365 | +0.31(+0.99%) |
Nov 02, 2021 | 31.35 | 31.42 | 31.34 | 31.39 | 4,359,780 | +0.15(+0.47%) |
Nov 01, 2021 | 31.07 | 31.25 | 30.99 | 31.25 | 1,814,702 | +0.37(+1.21%) |
Oct 29, 2021 | 30.86 | 30.89 | 30.72 | 30.87 | 4,479,360 | -0.28(-0.91%) |
Oct 28, 2021 | 31.00 | 31.19 | 31.00 | 31.16 | 4,320,532 | +0.22(+0.71%) |
Oct 27, 2021 | 31.07 | 31.11 | 30.94 | 30.94 | 3,141,742 | -0.14(-0.44%) |
Oct 26, 2021 | 31.19 | 31.07 | 2,520,829 | +0.16(+0.53%) | ||
Oct 25, 2021 | 30.87 | 30.93 | 30.80 | 30.91 | 1,870,763 | +0.03(+0.09%) |
Oct 22, 2021 | 30.86 | 30.96 | 30.75 | 30.88 | 3,688,415 | +0.22(+0.72%) |
Oct 21, 2021 | 30.73 | 30.75 | 30.64 | 30.66 | 2,562,186 | -0.08(-0.27%) |
Oct 20, 2021 | 30.66 | 30.77 | 30.63 | 30.75 | 1,975,854 | +0.05(+0.15%) |
Oct 19, 2021 | 30.74 | 30.80 | 30.65 | 30.70 | 6,949,873 | +0.12(+0.39%) |
Oct 18, 2021 | 30.50 | 30.60 | 30.43 | 30.58 | 1,838,617 | -0.16(-0.54%) |
Oct 15, 2021 | 30.64 | 30.75 | 30.61 | 30.75 | 2,230,357 | +0.24(+0.78%) |
Oct 14, 2021 | 30.44 | 30.55 | 30.39 | 30.51 | 3,162,531 | +0.38(+1.27%) |
Oct 13, 2021 | 30.05 | 30.14 | 29.96 | 30.12 | 4,026,416 | +0.39(+1.32%) |
Oct 12, 2021 | 29.79 | 29.81 | 29.68 | 29.73 | 3,489,881 | +0.02(+0.06%) |
Oct 11, 2021 | 29.83 | 29.91 | 29.71 | 29.71 | 3,680,335 | -0.21(-0.70%) |
Oct 08, 2021 | 29.99 | 30.00 | 29.85 | 29.92 | 2,877,787 | +0.03(+0.09%) |
Oct 07, 2021 | 29.75 | 29.97 | 29.74 | 29.90 | 3,640,486 | +0.29(+0.99%) |
Oct 06, 2021 | 29.37 | 29.62 | 29.30 | 29.60 | 7,584,355 | -0.34(-1.13%) |
Oct 05, 2021 | 29.80 | 30.05 | 29.75 | 29.94 | 2,755,768 | +0.06(+0.21%) |
Oct 04, 2021 | 30.03 | 30.03 | 29.75 | 29.88 | 6,555,199 | -0.24(-0.79%) |