Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.05 | 34.33 | 33.90 | 34.18 | 197,642 | +0.29(+0.86%) |
Dec 30, 2021 | 33.74 | 33.96 | 33.68 | 33.89 | 211,101 | +0.15(+0.45%) |
Dec 29, 2021 | 33.47 | 33.77 | 33.32 | 33.74 | 231,297 | +0.28(+0.83%) |
Dec 28, 2021 | 33.48 | 33.59 | 33.23 | 33.46 | 245,213 | +0.12(+0.35%) |
Dec 27, 2021 | 32.66 | 33.38 | 32.24 | 33.34 | 314,279 | +0.60(+1.84%) |
Dec 23, 2021 | 32.46 | 32.90 | 32.44 | 32.74 | 152,321 | +0.24(+0.75%) |
Dec 22, 2021 | 32.32 | 32.63 | 32.07 | 32.50 | 132,386 | +0.23(+0.73%) |
Dec 21, 2021 | 31.83 | 32.40 | 31.81 | 32.26 | 231,305 | +0.70(+2.23%) |
Dec 20, 2021 | 31.43 | 31.64 | 31.02 | 31.56 | 278,874 | -0.39(-1.21%) |
Dec 17, 2021 | 31.81 | 32.30 | 31.58 | 31.94 | 195,541 | +0.08(+0.26%) |
Dec 16, 2021 | 31.81 | 32.16 | 31.72 | 31.86 | 389,518 | +0.41(+1.30%) |
Dec 15, 2021 | 31.69 | 31.81 | 30.81 | 31.45 | 456,137 | +0.08(+0.27%) |
Dec 14, 2021 | 31.39 | 31.66 | 31.24 | 31.37 | 239,810 | -0.26(-0.82%) |
Dec 13, 2021 | 31.82 | 31.97 | 31.29 | 31.63 | 278,782 | -0.23(-0.71%) |
Dec 10, 2021 | 31.55 | 31.97 | 31.47 | 31.85 | 163,122 | +0.42(+1.33%) |
Dec 09, 2021 | 31.81 | 31.81 | 31.40 | 31.43 | 569,117 | -0.39(-1.24%) |
Dec 08, 2021 | 31.97 | 32.31 | 31.82 | 31.83 | 338,968 | -0.16(-0.50%) |
Dec 07, 2021 | 32.11 | 32.46 | 31.84 | 31.99 | 593,833 | +0.08(+0.24%) |
Dec 06, 2021 | 32.13 | 32.13 | 31.36 | 31.91 | 390,856 | -0.02(-0.05%) |
Dec 03, 2021 | 32.41 | 32.57 | 31.75 | 31.93 | 185,786 | -0.14(-0.44%) |
Dec 02, 2021 | 31.71 | 32.26 | 31.56 | 32.07 | 292,225 | +0.37(+1.16%) |
Dec 01, 2021 | 32.61 | 33.01 | 31.65 | 31.70 | 430,916 | -0.44(-1.35%) |
Nov 30, 2021 | 32.76 | 32.80 | 31.51 | 32.14 | 700,193 | -0.94(-2.83%) |
Nov 29, 2021 | 34.10 | 34.21 | 32.92 | 33.07 | 438,849 | -0.72(-2.13%) |
Nov 26, 2021 | 33.66 | 33.91 | 33.21 | 33.79 | 303,142 | -0.56(-1.63%) |
Nov 24, 2021 | 33.95 | 34.42 | 33.88 | 34.36 | 187,581 | +0.28(+0.81%) |
Nov 23, 2021 | 33.48 | 34.22 | 33.48 | 34.08 | 283,239 | +0.72(+2.16%) |
Nov 22, 2021 | 33.34 | 33.76 | 33.30 | 33.36 | 373,607 | -0.09(-0.28%) |
Nov 19, 2021 | 33.61 | 33.89 | 33.33 | 33.45 | 321,297 | -0.14(-0.42%) |
Nov 18, 2021 | 33.33 | 33.61 | 33.44 | 33.59 | 276,517 | +0.22(+0.65%) |
Nov 17, 2021 | 33.54 | 34.08 | 33.11 | 33.38 | 498,566 | -0.08(-0.23%) |
Nov 16, 2021 | 33.55 | 33.73 | 33.18 | 33.45 | 415,895 | -0.02(-0.05%) |
Nov 15, 2021 | 33.64 | 33.66 | 33.27 | 33.47 | 223,970 | -0.27(-0.79%) |
Nov 12, 2021 | 33.40 | 33.74 | 33.13 | 33.74 | 160,584 | +0.30(+0.90%) |
Nov 11, 2021 | 33.15 | 33.47 | 33.02 | 33.43 | 210,706 | +0.44(+1.34%) |
Nov 10, 2021 | 33.30 | 32.99 | 238,735 | -0.33(-1.00%) | ||
Nov 09, 2021 | 33.64 | 33.82 | 33.32 | 33.33 | 437,985 | -0.26(-0.77%) |
Nov 08, 2021 | 33.27 | 33.80 | 33.15 | 33.59 | 713,381 | +0.35(+1.06%) |
Nov 05, 2021 | 33.57 | 33.73 | 32.86 | 33.23 | 631,596 | -0.33(-0.97%) |
Nov 04, 2021 | 34.10 | 34.10 | 33.34 | 33.56 | 704,782 | -0.45(-1.32%) |
Nov 03, 2021 | 34.13 | 34.25 | 33.66 | 34.01 | 638,558 | -0.12(-0.36%) |
Nov 02, 2021 | 34.46 | 34.46 | 33.70 | 34.13 | 513,063 | +0.12(+0.36%) |
Nov 01, 2021 | 33.31 | 34.22 | 33.22 | 34.01 | 546,743 | +0.79(+2.37%) |
Oct 29, 2021 | 33.43 | 33.59 | 32.97 | 33.22 | 451,346 | -0.25(-0.76%) |
Oct 28, 2021 | 33.37 | 33.64 | 33.24 | 33.47 | 373,151 | -0.20(-0.58%) |
Oct 27, 2021 | 33.96 | 34.06 | 33.48 | 33.67 | 801,433 | -0.25(-0.75%) |
Oct 26, 2021 | 34.29 | 33.93 | 33.93 | 569,102 | -0.21(-0.60%) | |
Oct 25, 2021 | 34.46 | 34.58 | 34.10 | 34.13 | 322,370 | -0.11(-0.34%) |
Oct 22, 2021 | 34.17 | 34.57 | 33.96 | 34.25 | 644,410 | +0.13(+0.38%) |
Oct 21, 2021 | 34.47 | 34.60 | 33.81 | 34.11 | 456,951 | -0.34(-1.00%) |
Oct 20, 2021 | 34.54 | 34.68 | 34.36 | 34.46 | 321,873 | -0.06(-0.17%) |
Oct 19, 2021 | 34.46 | 34.84 | 34.34 | 34.52 | 435,433 | +0.19(+0.55%) |
Oct 18, 2021 | 34.48 | 34.61 | 34.05 | 34.33 | 523,904 | +0.20(+0.58%) |
Oct 15, 2021 | 34.46 | 34.93 | 34.10 | 34.13 | 524,452 | -0.21(-0.62%) |
Oct 14, 2021 | 33.09 | 34.58 | 33.07 | 34.34 | 892,042 | +1.42(+4.31%) |
Oct 13, 2021 | 32.41 | 32.97 | 32.02 | 32.92 | 459,084 | +0.37(+1.13%) |
Oct 12, 2021 | 32.35 | 32.82 | 32.08 | 32.56 | 401,446 | +0.15(+0.46%) |
Oct 11, 2021 | 31.92 | 32.69 | 31.87 | 32.41 | 737,877 | +0.66(+2.07%) |
Oct 08, 2021 | 31.28 | 31.98 | 31.17 | 31.75 | 510,855 | +0.50(+1.60%) |
Oct 07, 2021 | 31.41 | 31.59 | 31.18 | 31.25 | 282,482 | +0.07(+0.21%) |
Oct 06, 2021 | 31.14 | 31.32 | 30.68 | 31.19 | 355,811 | +0.00(+0.00%) |
Oct 05, 2021 | 31.30 | 31.79 | 31.01 | 31.19 | 593,315 | +0.01(+0.03%) |
Oct 04, 2021 | 30.91 | 31.45 | 30.85 | 31.18 | 506,413 | +0.54(+1.77%) |