Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.43 | 31.59 | 31.30 | 31.48 | 103,443 | +0.14(+0.45%) |
Dec 30, 2021 | 31.53 | 31.70 | 31.32 | 31.34 | 103,595 | -0.13(-0.41%) |
Dec 29, 2021 | 31.50 | 31.69 | 31.31 | 31.47 | 232,715 | -0.09(-0.29%) |
Dec 28, 2021 | 31.60 | 31.82 | 31.45 | 31.56 | 196,376 | -0.02(-0.06%) |
Dec 27, 2021 | 30.88 | 31.59 | 30.71 | 31.58 | 121,455 | +0.62(+2.00%) |
Dec 23, 2021 | 30.93 | 31.17 | 30.93 | 30.96 | 202,502 | +0.12(+0.39%) |
Dec 22, 2021 | 30.61 | 30.95 | 30.37 | 30.84 | 135,029 | +0.21(+0.69%) |
Dec 21, 2021 | 30.13 | 30.70 | 30.13 | 30.63 | 172,267 | +0.78(+2.61%) |
Dec 20, 2021 | 29.60 | 29.87 | 29.26 | 29.85 | 222,919 | -0.38(-1.26%) |
Dec 17, 2021 | 30.59 | 30.65 | 30.12 | 30.23 | 319,977 | -0.49(-1.60%) |
Dec 16, 2021 | 30.63 | 31.17 | 30.63 | 30.72 | 300,038 | +0.35(+1.15%) |
Dec 15, 2021 | 30.35 | 30.48 | 29.76 | 30.37 | 224,010 | -0.09(-0.30%) |
Dec 14, 2021 | 30.36 | 30.88 | 30.36 | 30.46 | 174,797 | -0.17(-0.56%) |
Dec 13, 2021 | 31.07 | 31.14 | 30.55 | 30.63 | 118,462 | -0.87(-2.76%) |
Dec 10, 2021 | 31.69 | 31.69 | 31.09 | 31.50 | 146,913 | +0.16(+0.51%) |
Dec 09, 2021 | 31.52 | 31.52 | 31.25 | 31.34 | 222,329 | -0.40(-1.26%) |
Dec 08, 2021 | 31.91 | 31.91 | 31.67 | 31.74 | 104,509 | +0.00(+0.00%) |
Dec 07, 2021 | 31.45 | 31.98 | 31.45 | 31.74 | 147,844 | +0.70(+2.26%) |
Dec 06, 2021 | 30.77 | 31.33 | 30.60 | 31.04 | 189,741 | +0.53(+1.74%) |
Dec 03, 2021 | 31.11 | 31.15 | 30.30 | 30.51 | 130,256 | -0.22(-0.72%) |
Dec 02, 2021 | 30.00 | 30.83 | 29.80 | 30.73 | 299,951 | +0.69(+2.30%) |
Dec 01, 2021 | 31.14 | 31.37 | 30.03 | 30.04 | 255,289 | -0.49(-1.60%) |
Nov 30, 2021 | 30.79 | 31.11 | 30.41 | 30.53 | 299,596 | -0.79(-2.52%) |
Nov 29, 2021 | 31.67 | 31.84 | 31.16 | 31.32 | 156,791 | +0.16(+0.51%) |
Nov 26, 2021 | 31.10 | 31.26 | 30.58 | 31.16 | 140,191 | -1.08(-3.35%) |
Nov 24, 2021 | 31.88 | 32.37 | 31.88 | 32.24 | 136,096 | +0.21(+0.66%) |
Nov 23, 2021 | 31.59 | 32.07 | 31.56 | 32.03 | 211,503 | +0.64(+2.04%) |
Nov 22, 2021 | 30.98 | 31.75 | 30.97 | 31.39 | 140,302 | +0.27(+0.87%) |
Nov 19, 2021 | 31.55 | 31.61 | 31.10 | 31.12 | 149,266 | -0.91(-2.84%) |
Nov 18, 2021 | 32.14 | 32.10 | 32.00 | 32.03 | 133,411 | -0.18(-0.56%) |
Nov 17, 2021 | 32.40 | 32.72 | 32.13 | 32.21 | 156,381 | -0.35(-1.07%) |
Nov 16, 2021 | 32.74 | 32.78 | 32.51 | 32.56 | 90,769 | -0.09(-0.28%) |
Nov 15, 2021 | 32.49 | 32.79 | 32.24 | 32.65 | 122,247 | +0.14(+0.43%) |
Nov 12, 2021 | 32.39 | 32.57 | 32.32 | 32.51 | 99,249 | +0.00(+0.00%) |
Nov 11, 2021 | 32.45 | 32.67 | 32.42 | 32.51 | 149,717 | +0.24(+0.74%) |
Nov 10, 2021 | 32.88 | 32.27 | 209,734 | -0.64(-1.94%) | ||
Nov 09, 2021 | 32.79 | 32.91 | 32.49 | 32.91 | 116,429 | +0.10(+0.30%) |
Nov 08, 2021 | 32.81 | 33.02 | 32.69 | 32.81 | 170,868 | +0.27(+0.83%) |
Nov 05, 2021 | 32.46 | 32.63 | 32.28 | 32.54 | 130,576 | +0.48(+1.50%) |
Nov 04, 2021 | 32.55 | 32.55 | 31.86 | 32.06 | 211,981 | -0.08(-0.25%) |
Nov 03, 2021 | 31.95 | 32.27 | 31.89 | 32.14 | 314,645 | -0.10(-0.31%) |
Nov 02, 2021 | 32.36 | 32.42 | 32.11 | 32.24 | 201,520 | -0.18(-0.56%) |
Nov 01, 2021 | 32.14 | 32.51 | 32.12 | 32.42 | 485,258 | +0.44(+1.38%) |
Oct 29, 2021 | 32.25 | 32.31 | 31.89 | 31.98 | 200,786 | -0.29(-0.90%) |
Oct 28, 2021 | 31.94 | 32.29 | 31.94 | 32.27 | 306,797 | +0.27(+0.84%) |
Oct 27, 2021 | 32.49 | 32.61 | 31.97 | 32.00 | 244,908 | -0.75(-2.29%) |
Oct 26, 2021 | 32.84 | 32.75 | 268,788 | +0.00(+0.00%) | ||
Oct 25, 2021 | 32.66 | 32.92 | 32.59 | 32.75 | 234,069 | +0.39(+1.21%) |
Oct 22, 2021 | 32.35 | 32.47 | 32.03 | 32.36 | 288,326 | +0.22(+0.68%) |
Oct 21, 2021 | 32.37 | 32.44 | 31.93 | 32.14 | 350,954 | -0.45(-1.38%) |
Oct 20, 2021 | 32.15 | 32.59 | 32.11 | 32.59 | 298,680 | +0.28(+0.87%) |
Oct 19, 2021 | 32.22 | 32.42 | 32.10 | 32.31 | 294,944 | +0.22(+0.69%) |
Oct 18, 2021 | 32.26 | 32.44 | 32.00 | 32.09 | 557,865 | +0.01(+0.03%) |
Oct 15, 2021 | 32.14 | 32.28 | 32.08 | 32.08 | 263,058 | +0.13(+0.41%) |
Oct 14, 2021 | 31.77 | 31.98 | 31.71 | 31.95 | 395,714 | +0.49(+1.56%) |
Oct 13, 2021 | 31.28 | 31.57 | 30.94 | 31.46 | 529,538 | +0.15(+0.48%) |
Oct 12, 2021 | 31.26 | 31.51 | 31.08 | 31.31 | 478,247 | +0.10(+0.32%) |
Oct 11, 2021 | 31.58 | 31.80 | 31.20 | 31.21 | 449,124 | -0.04(-0.13%) |
Oct 08, 2021 | 30.96 | 31.32 | 30.96 | 31.25 | 262,715 | +0.59(+1.92%) |
Oct 07, 2021 | 30.39 | 30.79 | 30.39 | 30.66 | 276,137 | +0.35(+1.15%) |
Oct 06, 2021 | 30.19 | 30.37 | 29.79 | 30.31 | 576,707 | -0.21(-0.69%) |
Oct 05, 2021 | 30.58 | 30.83 | 30.24 | 30.52 | 594,779 | +0.14(+0.46%) |
Oct 04, 2021 | 30.16 | 30.65 | 30.16 | 30.38 | 736,630 | +0.43(+1.44%) |