Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.05 | 30.11 | 29.92 | 29.93 | 237,190 | -0.12(-0.40%) |
Dec 30, 2021 | 30.15 | 30.16 | 30.03 | 30.05 | 293,407 | -0.02(-0.08%) |
Dec 29, 2021 | 30.04 | 30.11 | 29.92 | 30.07 | 126,424 | -0.05(-0.16%) |
Dec 28, 2021 | 30.15 | 30.18 | 30.11 | 30.12 | 111,513 | +0.03(+0.11%) |
Dec 27, 2021 | 29.91 | 30.09 | 29.89 | 30.09 | 122,239 | +0.28(+0.93%) |
Dec 23, 2021 | 29.71 | 29.88 | 29.71 | 29.81 | 151,608 | +0.22(+0.73%) |
Dec 22, 2021 | 29.26 | 29.61 | 29.26 | 29.60 | 510,237 | +0.25(+0.86%) |
Dec 21, 2021 | 29.19 | 29.37 | 29.15 | 29.35 | 76,997 | +0.38(+1.33%) |
Dec 20, 2021 | 28.79 | 28.98 | 28.71 | 28.96 | 264,259 | -0.09(-0.30%) |
Dec 17, 2021 | 29.04 | 29.17 | 28.91 | 29.05 | 501,795 | -0.20(-0.70%) |
Dec 16, 2021 | 29.50 | 29.50 | 29.17 | 29.25 | 463,828 | -0.20(-0.67%) |
Dec 15, 2021 | 29.16 | 29.46 | 29.06 | 29.45 | 276,348 | +0.32(+1.11%) |
Dec 14, 2021 | 29.07 | 29.20 | 28.96 | 29.13 | 264,443 | -0.09(-0.32%) |
Dec 13, 2021 | 29.42 | 29.42 | 29.21 | 29.22 | 207,938 | -0.20(-0.69%) |
Dec 10, 2021 | 29.49 | 29.52 | 29.33 | 29.42 | 165,201 | +0.05(+0.16%) |
Dec 09, 2021 | 29.48 | 29.51 | 29.38 | 29.38 | 178,141 | -0.27(-0.90%) |
Dec 08, 2021 | 29.72 | 29.73 | 29.58 | 29.64 | 5,395,353 | -0.17(-0.58%) |
Dec 07, 2021 | 29.65 | 29.90 | 29.65 | 29.82 | 123,538 | +0.76(+2.62%) |
Dec 06, 2021 | 28.93 | 29.09 | 28.82 | 29.06 | 250,786 | +0.40(+1.40%) |
Dec 03, 2021 | 28.96 | 28.96 | 28.47 | 28.66 | 144,624 | -0.26(-0.90%) |
Dec 02, 2021 | 28.70 | 28.99 | 28.66 | 28.91 | 606,652 | +0.30(+1.04%) |
Dec 01, 2021 | 29.06 | 29.31 | 28.62 | 28.62 | 115,213 | -0.04(-0.14%) |
Nov 30, 2021 | 28.82 | 28.93 | 28.51 | 28.66 | 640,863 | -0.34(-1.16%) |
Nov 29, 2021 | 29.12 | 29.13 | 28.84 | 28.99 | 60,316 | +0.21(+0.74%) |
Nov 26, 2021 | 29.06 | 29.13 | 28.69 | 28.78 | 220,984 | -1.11(-3.70%) |
Nov 24, 2021 | 29.64 | 29.89 | 29.61 | 29.89 | 194,239 | -0.11(-0.37%) |
Nov 23, 2021 | 30.02 | 30.12 | 29.82 | 30.00 | 65,693 | -0.12(-0.39%) |
Nov 22, 2021 | 30.30 | 30.37 | 30.12 | 30.12 | 118,337 | -0.15(-0.49%) |
Nov 19, 2021 | 30.31 | 30.35 | 30.25 | 30.26 | 36,684 | -0.27(-0.90%) |
Nov 18, 2021 | 30.57 | 30.53 | 30.52 | 30.54 | 53,125 | -0.04(-0.13%) |
Nov 17, 2021 | 30.63 | 30.63 | 30.55 | 30.58 | 48,046 | +0.00(+0.00%) |
Nov 16, 2021 | 30.59 | 30.61 | 30.55 | 30.58 | 94,198 | +0.10(+0.34%) |
Nov 15, 2021 | 30.48 | 30.50 | 30.42 | 30.48 | 31,532 | +0.09(+0.31%) |
Nov 12, 2021 | 30.33 | 30.38 | 30.31 | 30.38 | 29,090 | +0.13(+0.42%) |
Nov 11, 2021 | 30.25 | 30.29 | 30.21 | 30.26 | 56,985 | +0.15(+0.50%) |
Nov 10, 2021 | 30.13 | 30.11 | 64,055 | -0.13(-0.42%) | ||
Nov 09, 2021 | 30.33 | 30.33 | 30.19 | 30.23 | 67,029 | -0.04(-0.13%) |
Nov 08, 2021 | 30.37 | 30.37 | 30.24 | 30.27 | 40,838 | -0.07(-0.23%) |
Nov 05, 2021 | 30.41 | 30.41 | 30.25 | 30.34 | 92,492 | +0.10(+0.34%) |
Nov 04, 2021 | 30.15 | 30.25 | 30.13 | 30.24 | 68,385 | +0.06(+0.21%) |
Nov 03, 2021 | 30.00 | 30.18 | 29.97 | 30.18 | 65,906 | +0.24(+0.81%) |
Nov 02, 2021 | 29.88 | 29.96 | 29.86 | 29.93 | 114,741 | +0.07(+0.24%) |
Nov 01, 2021 | 29.77 | 29.86 | 29.72 | 29.86 | 78,405 | +0.19(+0.64%) |
Oct 29, 2021 | 29.41 | 29.71 | 29.41 | 29.68 | 145,912 | +0.10(+0.35%) |
Oct 28, 2021 | 29.50 | 29.57 | 29.50 | 29.57 | 100,426 | +0.20(+0.67%) |
Oct 27, 2021 | 29.46 | 29.51 | 29.38 | 29.38 | 108,603 | -0.09(-0.29%) |
Oct 26, 2021 | 29.55 | 29.46 | 99,104 | +0.15(+0.51%) | ||
Oct 25, 2021 | 29.35 | 29.35 | 29.27 | 29.31 | 75,292 | -0.05(-0.16%) |
Oct 22, 2021 | 29.35 | 29.42 | 29.28 | 29.36 | 123,109 | +0.14(+0.48%) |
Oct 21, 2021 | 29.14 | 29.24 | 29.13 | 29.22 | 92,388 | +0.03(+0.11%) |
Oct 20, 2021 | 29.16 | 29.21 | 29.09 | 29.19 | 118,772 | +0.08(+0.27%) |
Oct 19, 2021 | 29.04 | 29.13 | 29.04 | 29.11 | 323,273 | +0.09(+0.30%) |
Oct 18, 2021 | 28.94 | 29.03 | 28.88 | 29.02 | 1,132,686 | -0.21(-0.71%) |
Oct 15, 2021 | 29.14 | 29.23 | 29.12 | 29.23 | 76,730 | +0.22(+0.74%) |
Oct 14, 2021 | 28.98 | 29.04 | 28.93 | 29.02 | 314,836 | +0.37(+1.30%) |
Oct 13, 2021 | 28.59 | 28.69 | 28.54 | 28.64 | 106,968 | +0.23(+0.82%) |
Oct 12, 2021 | 28.43 | 28.49 | 28.35 | 28.41 | 159,649 | +0.05(+0.19%) |
Oct 11, 2021 | 28.39 | 28.49 | 28.33 | 28.36 | 92,549 | -0.13(-0.44%) |
Oct 08, 2021 | 28.62 | 28.62 | 28.45 | 28.48 | 266,956 | -0.07(-0.25%) |
Oct 07, 2021 | 28.51 | 28.63 | 28.51 | 28.55 | 55,764 | +0.24(+0.86%) |
Oct 06, 2021 | 28.07 | 28.31 | 28.02 | 28.31 | 155,314 | -0.10(-0.36%) |
Oct 05, 2021 | 28.28 | 28.48 | 28.24 | 28.41 | 108,127 | +0.26(+0.92%) |
Oct 04, 2021 | 28.31 | 28.33 | 28.05 | 28.15 | 139,211 | -0.27(-0.94%) |