Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.99 | 32.99 | 32.79 | 32.87 | 14,048 | -0.04(-0.12%) |
Dec 30, 2021 | 33.17 | 33.17 | 32.88 | 32.91 | 26,687 | -0.17(-0.52%) |
Dec 29, 2021 | 33.08 | 33.13 | 32.96 | 33.08 | 31,457 | +0.09(+0.29%) |
Dec 28, 2021 | 33.49 | 33.49 | 32.93 | 32.99 | 92,662 | -0.15(-0.44%) |
Dec 27, 2021 | 32.93 | 33.13 | 32.67 | 33.13 | 32,393 | +0.62(+1.92%) |
Dec 23, 2021 | 32.35 | 32.59 | 32.35 | 32.51 | 16,736 | +0.32(+1.00%) |
Dec 22, 2021 | 32.09 | 32.28 | 31.87 | 32.19 | 29,725 | +0.30(+0.95%) |
Dec 21, 2021 | 31.68 | 31.89 | 31.28 | 31.89 | 40,703 | +0.51(+1.61%) |
Dec 20, 2021 | 31.93 | 31.93 | 31.07 | 31.38 | 56,592 | -0.25(-0.80%) |
Dec 17, 2021 | 31.77 | 31.93 | 31.57 | 31.63 | 46,872 | -0.30(-0.94%) |
Dec 16, 2021 | 32.65 | 32.65 | 31.86 | 31.93 | 35,059 | -0.58(-1.79%) |
Dec 15, 2021 | 31.93 | 32.52 | 31.66 | 32.52 | 57,864 | +0.70(+2.20%) |
Dec 14, 2021 | 32.10 | 32.10 | 31.58 | 31.82 | 29,497 | -0.38(-1.18%) |
Dec 13, 2021 | 32.61 | 32.61 | 32.18 | 32.20 | 44,269 | -0.30(-0.93%) |
Dec 10, 2021 | 32.41 | 32.50 | 32.21 | 32.50 | 12,575 | +0.38(+1.18%) |
Dec 09, 2021 | 32.56 | 32.56 | 32.12 | 32.12 | 20,704 | -0.30(-0.93%) |
Dec 08, 2021 | 32.38 | 32.42 | 32.18 | 32.42 | 13,749 | +0.18(+0.54%) |
Dec 07, 2021 | 31.93 | 32.26 | 31.93 | 32.25 | 64,888 | +0.79(+2.50%) |
Dec 06, 2021 | 31.40 | 31.53 | 31.08 | 31.46 | 30,693 | +0.31(+1.00%) |
Dec 03, 2021 | 31.71 | 31.71 | 30.89 | 31.15 | 44,927 | -0.39(-1.23%) |
Dec 02, 2021 | 31.20 | 31.58 | 31.10 | 31.54 | 36,193 | +0.31(+1.00%) |
Dec 01, 2021 | 31.96 | 32.15 | 31.22 | 31.22 | 29,700 | -0.33(-1.06%) |
Nov 30, 2021 | 32.04 | 32.11 | 31.53 | 31.56 | 36,675 | -0.50(-1.55%) |
Nov 29, 2021 | 31.87 | 32.16 | 31.85 | 32.06 | 54,216 | +0.55(+1.74%) |
Nov 26, 2021 | 31.88 | 31.89 | 31.45 | 31.51 | 29,993 | -0.64(-1.98%) |
Nov 24, 2021 | 32.01 | 32.14 | 31.71 | 32.14 | 17,529 | +0.06(+0.18%) |
Nov 23, 2021 | 32.17 | 32.18 | 31.73 | 32.08 | 20,358 | -0.08(-0.24%) |
Nov 22, 2021 | 32.54 | 32.73 | 32.13 | 32.16 | 28,367 | -0.14(-0.45%) |
Nov 19, 2021 | 32.33 | 32.39 | 32.26 | 32.31 | 17,194 | +0.17(+0.54%) |
Nov 18, 2021 | 31.99 | 32.14 | 32.12 | 32.13 | 26,295 | +0.22(+0.70%) |
Nov 17, 2021 | 31.97 | 32.02 | 31.88 | 31.91 | 21,574 | +0.04(+0.12%) |
Nov 16, 2021 | 31.50 | 31.92 | 31.50 | 31.87 | 38,537 | +0.21(+0.68%) |
Nov 15, 2021 | 31.95 | 31.95 | 31.51 | 31.66 | 17,908 | -0.03(-0.09%) |
Nov 12, 2021 | 31.64 | 31.69 | 31.37 | 31.69 | 35,782 | +0.34(+1.09%) |
Nov 11, 2021 | 31.40 | 31.43 | 31.35 | 31.35 | 10,880 | +0.02(+0.06%) |
Nov 10, 2021 | 31.60 | 31.33 | 16,949 | -0.30(-0.95%) | ||
Nov 09, 2021 | 31.89 | 31.89 | 31.54 | 31.63 | 26,539 | -0.14(-0.45%) |
Nov 08, 2021 | 31.75 | 31.81 | 31.71 | 31.77 | 35,244 | +0.03(+0.08%) |
Nov 05, 2021 | 31.75 | 31.91 | 31.62 | 31.74 | 27,850 | +0.01(+0.03%) |
Nov 04, 2021 | 31.61 | 31.73 | 31.58 | 31.73 | 30,859 | +0.26(+0.83%) |
Nov 03, 2021 | 31.28 | 31.47 | 31.14 | 31.47 | 20,694 | +0.19(+0.62%) |
Nov 02, 2021 | 31.13 | 31.28 | 31.06 | 31.28 | 21,784 | +0.22(+0.72%) |
Nov 01, 2021 | 31.13 | 30.94 | 30.87 | 31.05 | 37,850 | +0.07(+0.22%) |
Oct 29, 2021 | 30.56 | 30.99 | 30.56 | 30.99 | 25,248 | +0.18(+0.60%) |
Oct 28, 2021 | 30.76 | 30.80 | 30.62 | 30.80 | 47,303 | +0.34(+1.12%) |
Oct 27, 2021 | 30.43 | 30.66 | 30.40 | 30.46 | 41,174 | +0.11(+0.35%) |
Oct 26, 2021 | 30.28 | 30.35 | 64,568 | +0.13(+0.45%) | ||
Oct 25, 2021 | 30.06 | 30.26 | 30.01 | 30.22 | 48,069 | +0.17(+0.57%) |
Oct 22, 2021 | 30.12 | 30.12 | 29.89 | 30.05 | 33,766 | -0.11(-0.35%) |
Oct 21, 2021 | 29.98 | 30.15 | 29.92 | 30.15 | 23,365 | +0.19(+0.65%) |
Oct 20, 2021 | 29.99 | 29.99 | 29.88 | 29.96 | 27,366 | +0.08(+0.26%) |
Oct 19, 2021 | 29.81 | 29.88 | 29.67 | 29.88 | 24,512 | +0.23(+0.79%) |
Oct 18, 2021 | 29.41 | 29.65 | 29.33 | 29.65 | 18,549 | +0.20(+0.69%) |
Oct 15, 2021 | 29.49 | 29.49 | 29.31 | 29.45 | 21,350 | +0.16(+0.53%) |
Oct 14, 2021 | 28.98 | 29.29 | 28.98 | 29.29 | 16,551 | +0.52(+1.82%) |
Oct 13, 2021 | 28.70 | 28.77 | 28.57 | 28.77 | 13,072 | +0.17(+0.58%) |
Oct 12, 2021 | 28.78 | 28.78 | 28.50 | 28.60 | 16,075 | -0.10(-0.34%) |
Oct 11, 2021 | 28.81 | 28.99 | 28.67 | 28.70 | 14,906 | -0.11(-0.37%) |
Oct 08, 2021 | 28.97 | 28.97 | 28.77 | 28.80 | 17,377 | -0.03(-0.10%) |
Oct 07, 2021 | 28.94 | 29.08 | 28.83 | 28.83 | 26,749 | +0.17(+0.61%) |
Oct 06, 2021 | 28.41 | 28.66 | 28.15 | 28.66 | 24,001 | +0.17(+0.58%) |
Oct 05, 2021 | 28.34 | 28.63 | 28.30 | 28.49 | 41,131 | +0.28(+1.00%) |
Oct 04, 2021 | 28.62 | 28.62 | 28.01 | 28.21 | 26,120 | -0.43(-1.49%) |