Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.06 | 32.06 | 31.89 | 31.91 | 4,150 | -0.10(-0.33%) |
Dec 30, 2021 | 32.14 | 32.20 | 32.01 | 32.02 | 8,438 | -0.11(-0.34%) |
Dec 29, 2021 | 32.10 | 32.13 | 32.04 | 32.13 | 868 | +0.05(+0.17%) |
Dec 28, 2021 | 32.12 | 32.18 | 32.01 | 32.07 | 2,174 | +0.00(+0.01%) |
Dec 27, 2021 | 31.85 | 32.07 | 31.85 | 32.07 | 1,501 | +0.32(+1.01%) |
Dec 23, 2021 | 31.66 | 31.80 | 31.66 | 31.75 | 65,875 | +0.23(+0.72%) |
Dec 22, 2021 | 31.28 | 31.53 | 31.28 | 31.52 | 2,514 | +0.30(+0.95%) |
Dec 21, 2021 | 31.18 | 31.25 | 31.18 | 31.23 | 7,233 | +0.42(+1.36%) |
Dec 20, 2021 | 30.72 | 30.82 | 30.54 | 30.81 | 15,751 | -0.32(-1.04%) |
Dec 17, 2021 | 31.12 | 31.29 | 31.08 | 31.13 | 3,241 | -0.28(-0.89%) |
Dec 16, 2021 | 31.67 | 31.76 | 31.40 | 31.41 | 16,968 | -0.17(-0.53%) |
Dec 15, 2021 | 31.12 | 31.63 | 31.12 | 31.58 | 6,113 | +0.38(+1.21%) |
Dec 14, 2021 | 31.22 | 31.26 | 31.13 | 31.20 | 3,843 | -0.24(-0.75%) |
Dec 13, 2021 | 31.50 | 31.57 | 31.44 | 31.44 | 5,070 | -0.12(-0.38%) |
Dec 10, 2021 | 31.56 | 31.56 | 31.56 | 31.56 | 629 | +0.13(+0.42%) |
Dec 09, 2021 | 31.55 | 31.57 | 31.43 | 31.43 | 19,604 | -0.15(-0.48%) |
Dec 08, 2021 | 31.59 | 31.59 | 31.40 | 31.58 | 2,522 | +0.15(+0.47%) |
Dec 07, 2021 | 31.39 | 31.52 | 31.36 | 31.43 | 2,105 | +0.46(+1.49%) |
Dec 06, 2021 | 30.83 | 31.03 | 30.76 | 30.97 | 7,599 | +0.37(+1.21%) |
Dec 03, 2021 | 30.68 | 30.68 | 30.42 | 30.60 | 1,668 | -0.18(-0.60%) |
Dec 02, 2021 | 30.77 | 30.94 | 30.64 | 30.79 | 1,924 | +0.22(+0.72%) |
Dec 01, 2021 | 31.20 | 31.20 | 30.57 | 30.57 | 3,178 | -0.32(-1.05%) |
Nov 30, 2021 | 31.22 | 31.22 | 30.84 | 30.89 | 13,370 | -0.38(-1.21%) |
Nov 29, 2021 | 31.16 | 31.27 | 31.10 | 31.27 | 1,369 | +0.27(+0.88%) |
Nov 26, 2021 | 31.10 | 31.15 | 31.00 | 31.00 | 7,650 | -0.58(-1.84%) |
Nov 24, 2021 | 31.55 | 31.61 | 31.41 | 31.58 | 6,692 | +0.05(+0.16%) |
Nov 23, 2021 | 31.54 | 31.55 | 31.38 | 31.53 | 21,401 | +0.02(+0.07%) |
Nov 22, 2021 | 31.74 | 31.89 | 31.50 | 31.50 | 2,702 | -0.10(-0.32%) |
Nov 19, 2021 | 31.59 | 31.70 | 31.56 | 31.60 | 5,198 | -0.01(-0.03%) |
Nov 18, 2021 | 31.58 | 31.62 | 31.62 | 31.62 | 4,171 | -0.10(-0.31%) |
Nov 17, 2021 | 31.52 | 31.71 | 31.52 | 31.71 | 19,237 | +0.11(+0.34%) |
Nov 16, 2021 | 31.92 | 31.92 | 31.54 | 31.61 | 5,102 | +0.15(+0.46%) |
Nov 15, 2021 | 31.51 | 31.55 | 31.46 | 31.46 | 6,324 | +0.05(+0.17%) |
Nov 12, 2021 | 31.26 | 31.54 | 31.26 | 31.41 | 6,546 | +0.09(+0.29%) |
Nov 11, 2021 | 31.29 | 31.34 | 31.28 | 31.32 | 5,435 | +0.03(+0.09%) |
Nov 10, 2021 | 31.46 | 31.29 | 0 | -0.18(-0.58%) | ||
Nov 09, 2021 | 31.61 | 31.65 | 31.39 | 31.47 | 13,112 | -0.11(-0.34%) |
Nov 08, 2021 | 31.62 | 31.66 | 31.52 | 31.58 | 6,632 | +0.02(+0.08%) |
Nov 05, 2021 | 31.66 | 31.70 | 31.55 | 31.55 | 2,044 | +0.14(+0.44%) |
Nov 04, 2021 | 31.48 | 31.50 | 31.34 | 31.42 | 14,048 | +0.10(+0.31%) |
Nov 03, 2021 | 31.18 | 31.40 | 31.10 | 31.32 | 8,291 | +0.18(+0.58%) |
Nov 02, 2021 | 31.16 | 31.19 | 31.14 | 31.14 | 3,338 | +0.12(+0.39%) |
Nov 01, 2021 | 31.06 | 31.07 | 30.95 | 31.02 | 6,029 | -0.01(-0.03%) |
Oct 29, 2021 | 30.79 | 31.05 | 30.79 | 31.03 | 31,699 | +0.18(+0.59%) |
Oct 28, 2021 | 30.79 | 30.85 | 30.79 | 30.85 | 2,470 | +0.16(+0.51%) |
Oct 27, 2021 | 30.79 | 30.80 | 30.69 | 30.69 | 1,144 | -0.12(-0.38%) |
Oct 26, 2021 | 30.87 | 30.81 | 3,249 | +0.06(+0.20%) | ||
Oct 25, 2021 | 30.63 | 30.79 | 30.60 | 30.75 | 50,326 | +0.13(+0.42%) |
Oct 22, 2021 | 30.63 | 30.64 | 30.51 | 30.62 | 2,946 | +0.00(+0.00%) |
Oct 21, 2021 | 30.57 | 30.62 | 30.52 | 30.62 | 7,493 | +0.08(+0.27%) |
Oct 20, 2021 | 30.48 | 31.05 | 30.48 | 30.53 | 2,701 | +0.16(+0.53%) |
Oct 19, 2021 | 30.37 | 30.48 | 30.36 | 30.37 | 4,895 | +0.10(+0.33%) |
Oct 18, 2021 | 30.14 | 30.28 | 30.14 | 30.27 | 16,026 | +0.11(+0.36%) |
Oct 15, 2021 | 30.10 | 30.16 | 30.10 | 30.16 | 631 | +0.23(+0.78%) |
Oct 14, 2021 | 29.83 | 29.99 | 29.83 | 29.93 | 2,975 | +0.42(+1.43%) |
Oct 13, 2021 | 29.55 | 29.55 | 29.49 | 29.51 | 2,076 | +0.07(+0.23%) |
Oct 12, 2021 | 29.47 | 29.58 | 29.44 | 29.44 | 4,044 | -0.07(-0.24%) |
Oct 11, 2021 | 29.70 | 29.78 | 29.51 | 29.51 | 1,171 | -0.21(-0.71%) |
Oct 08, 2021 | 29.84 | 29.84 | 29.70 | 29.72 | 3,742 | +0.01(+0.03%) |
Oct 07, 2021 | 29.80 | 29.92 | 29.71 | 29.71 | 4,315 | +0.22(+0.74%) |
Oct 06, 2021 | 29.27 | 29.50 | 29.27 | 29.49 | 2,708 | +0.10(+0.34%) |
Oct 05, 2021 | 29.51 | 29.56 | 29.39 | 29.39 | 11,991 | +0.25(+0.87%) |
Oct 04, 2021 | 29.29 | 29.29 | 29.02 | 29.14 | 236,342 | -0.35(-1.18%) |