Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.11 | 32.29 | 31.93 | 32.12 | 2,691,402 | +0.08(+0.25%) |
Dec 30, 2021 | 32.08 | 32.29 | 31.97 | 32.04 | 3,452,195 | -0.09(-0.28%) |
Dec 29, 2021 | 31.98 | 32.23 | 31.63 | 32.13 | 2,028,255 | +0.20(+0.61%) |
Dec 28, 2021 | 31.78 | 31.93 | 31.65 | 31.93 | 1,762,190 | +0.16(+0.50%) |
Dec 27, 2021 | 31.33 | 31.78 | 31.11 | 31.77 | 1,548,494 | +0.45(+1.45%) |
Dec 23, 2021 | 31.61 | 31.61 | 31.23 | 31.32 | 1,851,607 | -0.20(-0.65%) |
Dec 22, 2021 | 31.36 | 31.64 | 31.14 | 31.53 | 1,648,337 | +0.21(+0.68%) |
Dec 21, 2021 | 31.18 | 31.52 | 31.06 | 31.31 | 2,052,163 | +0.26(+0.83%) |
Dec 20, 2021 | 30.87 | 31.15 | 30.51 | 31.05 | 3,442,939 | -0.03(-0.09%) |
Dec 17, 2021 | 31.11 | 31.41 | 30.66 | 31.08 | 5,950,272 | +0.15(+0.49%) |
Dec 16, 2021 | 30.75 | 31.01 | 30.55 | 30.93 | 4,035,972 | +0.28(+0.90%) |
Dec 15, 2021 | 30.31 | 30.97 | 30.31 | 30.65 | 5,032,815 | +0.38(+1.26%) |
Dec 14, 2021 | 30.72 | 30.75 | 29.91 | 30.27 | 3,366,504 | -0.36(-1.19%) |
Dec 13, 2021 | 29.91 | 30.79 | 29.85 | 30.64 | 3,132,781 | +0.56(+1.86%) |
Dec 10, 2021 | 30.59 | 30.63 | 29.96 | 30.07 | 2,354,088 | -0.31(-1.03%) |
Dec 09, 2021 | 30.57 | 30.69 | 30.35 | 30.39 | 2,583,558 | -0.35(-1.13%) |
Dec 08, 2021 | 30.37 | 30.83 | 30.20 | 30.73 | 3,472,402 | +0.31(+1.02%) |
Dec 07, 2021 | 30.36 | 30.62 | 30.25 | 30.42 | 2,965,491 | +0.09(+0.29%) |
Dec 06, 2021 | 30.10 | 30.69 | 29.94 | 30.33 | 2,547,847 | +0.53(+1.76%) |
Dec 03, 2021 | 29.85 | 30.05 | 29.53 | 29.81 | 2,812,856 | -0.03(-0.09%) |
Dec 02, 2021 | 29.18 | 29.99 | 29.10 | 29.83 | 3,367,207 | +0.90(+3.11%) |
Dec 01, 2021 | 29.63 | 30.16 | 28.93 | 28.94 | 3,318,986 | -0.31(-1.07%) |
Nov 30, 2021 | 30.09 | 30.23 | 29.22 | 29.25 | 7,031,717 | -1.07(-3.52%) |
Nov 29, 2021 | 30.44 | 30.63 | 30.13 | 30.31 | 2,192,379 | +0.14(+0.47%) |
Nov 26, 2021 | 30.38 | 30.47 | 30.02 | 30.17 | 1,624,806 | -0.70(-2.28%) |
Nov 24, 2021 | 30.51 | 30.96 | 30.46 | 30.88 | 1,742,127 | +0.42(+1.37%) |
Nov 23, 2021 | 30.16 | 30.61 | 30.04 | 30.46 | 2,308,823 | +0.30(+1.00%) |
Nov 22, 2021 | 30.38 | 30.51 | 30.09 | 30.15 | 2,366,693 | -0.29(-0.96%) |
Nov 19, 2021 | 31.04 | 31.07 | 30.38 | 30.45 | 2,868,388 | -0.55(-1.78%) |
Nov 18, 2021 | 31.22 | 31.05 | 30.86 | 31.00 | 3,262,509 | -0.14(-0.46%) |
Nov 17, 2021 | 30.25 | 31.19 | 29.83 | 31.14 | 3,611,826 | +0.72(+2.37%) |
Nov 16, 2021 | 30.46 | 30.57 | 30.13 | 30.42 | 4,144,939 | +0.02(+0.06%) |
Nov 15, 2021 | 30.12 | 30.42 | 29.87 | 30.40 | 2,292,941 | +0.31(+1.04%) |
Nov 12, 2021 | 30.55 | 30.58 | 29.99 | 30.09 | 1,875,999 | -0.33(-1.08%) |
Nov 11, 2021 | 30.17 | 30.43 | 29.80 | 30.42 | 2,994,490 | +0.17(+0.56%) |
Nov 10, 2021 | 30.07 | 30.25 | 4,197,715 | +0.01(+0.03%) | ||
Nov 09, 2021 | 30.26 | 30.41 | 30.03 | 30.24 | 2,447,299 | -0.02(-0.06%) |
Nov 08, 2021 | 30.41 | 30.55 | 29.97 | 30.26 | 3,321,386 | -0.21(-0.70%) |
Nov 05, 2021 | 30.44 | 31.06 | 30.39 | 30.47 | 3,273,520 | +0.22(+0.74%) |
Nov 04, 2021 | 30.81 | 31.02 | 30.16 | 30.25 | 2,652,284 | -0.58(-1.89%) |
Nov 03, 2021 | 31.43 | 31.62 | 30.73 | 30.83 | 4,531,970 | -0.38(-1.22%) |
Nov 02, 2021 | 31.60 | 31.69 | 30.65 | 31.21 | 4,355,506 | -0.18(-0.56%) |
Nov 01, 2021 | 31.34 | 31.51 | 30.95 | 31.39 | 2,944,240 | +0.06(+0.20%) |
Oct 29, 2021 | 31.78 | 31.81 | 31.16 | 31.33 | 3,738,446 | -0.56(-1.74%) |
Oct 28, 2021 | 31.47 | 31.93 | 31.45 | 31.88 | 3,753,526 | +0.42(+1.35%) |
Oct 27, 2021 | 31.10 | 31.81 | 30.98 | 31.46 | 3,841,899 | +0.52(+1.68%) |
Oct 26, 2021 | 30.39 | 31.03 | 30.94 | 3,822,313 | +0.56(+1.83%) | |
Oct 25, 2021 | 30.65 | 30.68 | 30.19 | 30.38 | 2,833,383 | -0.25(-0.81%) |
Oct 22, 2021 | 30.68 | 30.89 | 30.59 | 30.63 | 2,780,973 | -0.05(-0.17%) |
Oct 21, 2021 | 30.85 | 30.85 | 30.55 | 30.68 | 1,983,948 | -0.09(-0.29%) |
Oct 20, 2021 | 30.38 | 30.85 | 30.38 | 30.77 | 1,838,055 | +0.39(+1.28%) |
Oct 19, 2021 | 30.72 | 30.75 | 30.31 | 30.38 | 2,363,611 | -0.15(-0.49%) |
Oct 18, 2021 | 30.43 | 30.64 | 30.33 | 30.53 | 3,071,122 | -0.03(-0.09%) |
Oct 15, 2021 | 30.58 | 30.78 | 30.46 | 30.56 | 5,979,857 | +0.19(+0.61%) |
Oct 14, 2021 | 30.13 | 30.44 | 30.08 | 30.38 | 5,150,886 | +0.39(+1.29%) |
Oct 13, 2021 | 29.74 | 30.04 | 29.56 | 29.99 | 3,745,682 | +0.22(+0.74%) |
Oct 12, 2021 | 29.82 | 29.95 | 29.59 | 29.77 | 2,214,752 | -0.03(-0.09%) |
Oct 11, 2021 | 29.63 | 29.93 | 29.41 | 29.79 | 1,880,204 | +0.13(+0.45%) |
Oct 08, 2021 | 29.77 | 29.86 | 29.60 | 29.66 | 1,945,492 | -0.14(-0.47%) |
Oct 07, 2021 | 30.04 | 30.26 | 29.78 | 29.80 | 2,052,798 | -0.07(-0.24%) |
Oct 06, 2021 | 29.51 | 29.90 | 29.11 | 29.87 | 2,928,639 | +0.27(+0.92%) |
Oct 05, 2021 | 30.06 | 30.06 | 29.37 | 29.60 | 3,677,125 | -0.50(-1.67%) |
Oct 04, 2021 | 29.88 | 30.15 | 29.82 | 30.10 | 5,042,151 | +0.20(+0.68%) |