Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.52 | 30.92 | 30.52 | 30.86 | 275,067 | +0.32(+1.06%) |
Dec 30, 2021 | 30.77 | 30.83 | 30.52 | 30.54 | 166,429 | -0.11(-0.36%) |
Dec 29, 2021 | 30.68 | 30.74 | 30.47 | 30.65 | 222,680 | -0.14(-0.45%) |
Dec 28, 2021 | 30.98 | 31.11 | 30.72 | 30.79 | 208,471 | -0.05(-0.17%) |
Dec 27, 2021 | 30.39 | 30.84 | 30.17 | 30.84 | 126,691 | +0.47(+1.55%) |
Dec 23, 2021 | 30.35 | 30.50 | 30.34 | 30.37 | 209,125 | +0.16(+0.52%) |
Dec 22, 2021 | 30.10 | 30.29 | 29.79 | 30.22 | 134,395 | +0.05(+0.17%) |
Dec 21, 2021 | 29.95 | 30.28 | 29.95 | 30.16 | 253,069 | +0.62(+2.10%) |
Dec 20, 2021 | 29.43 | 29.57 | 28.99 | 29.54 | 687,671 | -0.38(-1.28%) |
Dec 17, 2021 | 29.89 | 30.16 | 29.61 | 29.93 | 111,522 | -0.24(-0.78%) |
Dec 16, 2021 | 30.42 | 30.65 | 30.09 | 30.16 | 169,623 | +0.10(+0.35%) |
Dec 15, 2021 | 29.94 | 30.17 | 29.46 | 30.06 | 155,671 | +0.18(+0.61%) |
Dec 14, 2021 | 29.95 | 30.30 | 29.83 | 29.88 | 113,317 | -0.23(-0.75%) |
Dec 13, 2021 | 30.67 | 30.67 | 29.92 | 30.10 | 124,523 | -0.56(-1.82%) |
Dec 10, 2021 | 30.99 | 30.99 | 30.33 | 30.66 | 103,762 | -0.06(-0.20%) |
Dec 09, 2021 | 31.02 | 31.02 | 30.64 | 30.72 | 526,184 | -0.45(-1.46%) |
Dec 08, 2021 | 31.30 | 31.41 | 31.12 | 31.18 | 79,258 | -0.01(-0.03%) |
Dec 07, 2021 | 31.05 | 31.50 | 31.05 | 31.19 | 151,232 | +0.58(+1.88%) |
Dec 06, 2021 | 30.71 | 30.93 | 30.25 | 30.61 | 316,573 | +0.22(+0.72%) |
Dec 03, 2021 | 30.98 | 31.02 | 30.20 | 30.39 | 115,944 | -0.24(-0.77%) |
Dec 02, 2021 | 29.95 | 30.76 | 29.77 | 30.63 | 227,787 | +0.70(+2.33%) |
Dec 01, 2021 | 31.13 | 31.26 | 29.93 | 29.93 | 372,482 | -0.53(-1.75%) |
Nov 30, 2021 | 31.03 | 31.03 | 30.26 | 30.46 | 232,546 | -0.99(-3.14%) |
Nov 29, 2021 | 32.31 | 32.31 | 31.40 | 31.45 | 231,007 | -0.39(-1.23%) |
Nov 26, 2021 | 31.36 | 32.05 | 31.21 | 31.84 | 158,509 | -0.76(-2.33%) |
Nov 24, 2021 | 32.03 | 32.62 | 32.03 | 32.60 | 94,336 | +0.40(+1.25%) |
Nov 23, 2021 | 31.74 | 32.21 | 31.69 | 32.20 | 365,287 | +0.60(+1.91%) |
Nov 22, 2021 | 31.61 | 31.95 | 31.40 | 31.60 | 85,937 | +0.04(+0.14%) |
Nov 19, 2021 | 31.88 | 31.94 | 31.43 | 31.55 | 142,908 | -0.79(-2.46%) |
Nov 18, 2021 | 32.28 | 32.33 | 32.23 | 32.35 | 115,920 | +0.00(+0.00%) |
Nov 17, 2021 | 32.57 | 32.84 | 32.22 | 32.35 | 611,936 | -0.33(-1.02%) |
Nov 16, 2021 | 32.81 | 32.86 | 32.50 | 32.68 | 98,587 | -0.15(-0.45%) |
Nov 15, 2021 | 32.76 | 32.98 | 32.56 | 32.83 | 112,662 | +0.07(+0.21%) |
Nov 12, 2021 | 32.80 | 32.86 | 32.61 | 32.76 | 74,081 | -0.12(-0.37%) |
Nov 11, 2021 | 32.83 | 32.97 | 32.75 | 32.88 | 113,810 | +0.08(+0.24%) |
Nov 10, 2021 | 33.19 | 32.80 | 89,671 | -0.50(-1.49%) | ||
Nov 09, 2021 | 33.28 | 33.32 | 33.01 | 33.30 | 67,336 | -0.04(-0.10%) |
Nov 08, 2021 | 33.36 | 33.40 | 33.18 | 33.33 | 120,214 | +0.12(+0.37%) |
Nov 05, 2021 | 33.16 | 33.28 | 33.05 | 33.21 | 168,735 | +0.26(+0.80%) |
Nov 04, 2021 | 33.34 | 33.48 | 32.71 | 32.95 | 277,124 | -0.29(-0.88%) |
Nov 03, 2021 | 32.97 | 33.33 | 32.97 | 33.24 | 98,990 | -0.13(-0.39%) |
Nov 02, 2021 | 33.42 | 33.44 | 33.14 | 33.37 | 142,046 | -0.06(-0.18%) |
Nov 01, 2021 | 33.00 | 33.49 | 32.86 | 33.43 | 273,788 | +0.57(+1.73%) |
Oct 29, 2021 | 33.27 | 33.28 | 32.72 | 32.86 | 193,309 | -0.55(-1.65%) |
Oct 28, 2021 | 33.34 | 33.42 | 33.11 | 33.41 | 55,382 | +0.03(+0.08%) |
Oct 27, 2021 | 33.59 | 33.79 | 33.29 | 33.39 | 116,335 | -0.36(-1.07%) |
Oct 26, 2021 | 34.31 | 33.75 | 33.75 | 197,348 | -0.44(-1.29%) | |
Oct 25, 2021 | 34.24 | 34.26 | 33.91 | 34.19 | 84,384 | +0.23(+0.69%) |
Oct 22, 2021 | 33.93 | 33.99 | 33.55 | 33.96 | 91,910 | +0.13(+0.38%) |
Oct 21, 2021 | 34.36 | 34.36 | 33.58 | 33.83 | 86,824 | -0.65(-1.88%) |
Oct 20, 2021 | 34.22 | 34.47 | 34.01 | 34.47 | 75,467 | +0.23(+0.68%) |
Oct 19, 2021 | 34.36 | 34.36 | 34.08 | 34.24 | 67,773 | +0.07(+0.20%) |
Oct 18, 2021 | 34.47 | 34.59 | 34.06 | 34.17 | 102,571 | +0.01(+0.03%) |
Oct 15, 2021 | 34.02 | 34.34 | 34.01 | 34.16 | 155,392 | +0.35(+1.04%) |
Oct 14, 2021 | 33.57 | 33.85 | 33.53 | 33.81 | 74,426 | +0.53(+1.58%) |
Oct 13, 2021 | 33.01 | 33.31 | 32.63 | 33.28 | 137,218 | +0.21(+0.63%) |
Oct 12, 2021 | 32.75 | 33.18 | 32.66 | 33.08 | 170,217 | +0.39(+1.19%) |
Oct 11, 2021 | 32.77 | 33.13 | 32.63 | 32.69 | 203,755 | +0.18(+0.56%) |
Oct 08, 2021 | 32.22 | 32.57 | 32.16 | 32.51 | 216,810 | +0.55(+1.73%) |
Oct 07, 2021 | 31.67 | 32.08 | 31.61 | 31.96 | 151,578 | +0.47(+1.48%) |
Oct 06, 2021 | 31.47 | 31.66 | 31.06 | 31.49 | 124,525 | -0.40(-1.24%) |
Oct 05, 2021 | 32.28 | 32.37 | 31.60 | 31.89 | 157,354 | -0.09(-0.27%) |
Oct 04, 2021 | 31.80 | 32.34 | 31.64 | 31.97 | 162,240 | +0.59(+1.87%) |