Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.30 | 30.30 | 30.25 | 30.25 | 161 | -0.09(-0.29%) |
Dec 30, 2021 | 30.52 | 30.52 | 30.34 | 30.34 | 518 | -0.06(-0.20%) |
Dec 29, 2021 | 30.38 | 30.50 | 30.38 | 30.40 | 2,249 | -0.01(-0.04%) |
Dec 28, 2021 | 30.42 | 30.42 | 30.42 | 30.42 | 414 | -0.08(-0.27%) |
Dec 27, 2021 | 30.43 | 30.50 | 30.43 | 30.50 | 125 | +0.24(+0.78%) |
Dec 23, 2021 | 30.24 | 30.27 | 30.24 | 30.26 | 486 | +0.26(+0.88%) |
Dec 22, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 6 | +0.21(+0.70%) |
Dec 21, 2021 | 29.79 | 29.81 | 29.79 | 29.79 | 731 | +0.56(+1.93%) |
Dec 20, 2021 | 29.22 | 29.23 | 29.03 | 29.23 | 44,919 | -0.34(-1.15%) |
Dec 17, 2021 | 29.64 | 29.70 | 29.57 | 29.57 | 1,451 | -0.02(-0.08%) |
Dec 16, 2021 | 29.60 | 29.61 | 29.59 | 29.59 | 1,395 | -0.03(-0.09%) |
Dec 15, 2021 | 29.41 | 29.62 | 29.41 | 29.62 | 224 | +0.20(+0.66%) |
Dec 14, 2021 | 29.56 | 29.56 | 29.37 | 29.42 | 2,924 | -0.08(-0.27%) |
Dec 13, 2021 | 29.44 | 29.50 | 29.44 | 29.50 | 2,982 | -0.24(-0.82%) |
Dec 10, 2021 | 29.68 | 29.74 | 29.68 | 29.74 | 954 | -0.05(-0.18%) |
Dec 09, 2021 | 29.78 | 29.81 | 29.78 | 29.80 | 704 | -0.16(-0.52%) |
Dec 08, 2021 | 29.96 | 29.96 | 29.89 | 29.95 | 25,037 | -0.13(-0.45%) |
Dec 07, 2021 | 29.95 | 30.20 | 29.95 | 30.09 | 1,563 | +0.43(+1.45%) |
Dec 06, 2021 | 29.54 | 29.70 | 29.54 | 29.66 | 33,308 | +0.34(+1.16%) |
Dec 03, 2021 | 29.52 | 29.52 | 29.21 | 29.32 | 2,045 | -0.17(-0.57%) |
Dec 02, 2021 | 29.34 | 29.58 | 29.34 | 29.48 | 53,133 | +0.40(+1.39%) |
Dec 01, 2021 | 29.73 | 29.73 | 29.08 | 29.08 | 5,848 | -0.29(-0.98%) |
Nov 30, 2021 | 29.93 | 29.93 | 29.37 | 29.37 | 18,215 | -0.66(-2.18%) |
Nov 29, 2021 | 29.93 | 30.05 | 29.93 | 30.03 | 372 | +0.03(+0.10%) |
Nov 26, 2021 | 30.10 | 30.10 | 29.97 | 30.00 | 1,069 | -0.54(-1.77%) |
Nov 24, 2021 | 30.56 | 30.56 | 30.54 | 30.54 | 124 | +0.14(+0.46%) |
Nov 23, 2021 | 30.44 | 30.44 | 30.38 | 30.40 | 1,427 | +0.06(+0.20%) |
Nov 22, 2021 | 30.53 | 30.53 | 30.34 | 30.34 | 766 | -0.17(-0.56%) |
Nov 19, 2021 | 30.61 | 30.61 | 30.51 | 30.51 | 3,556 | -0.15(-0.50%) |
Nov 18, 2021 | 30.56 | 30.70 | 30.56 | 30.66 | 638 | +0.04(+0.11%) |
Nov 17, 2021 | 30.64 | 30.64 | 30.62 | 30.62 | 228 | -0.11(-0.37%) |
Nov 16, 2021 | 30.85 | 30.85 | 30.74 | 30.74 | 692 | +0.10(+0.33%) |
Nov 15, 2021 | 30.72 | 30.74 | 30.64 | 30.64 | 1,669 | -0.13(-0.41%) |
Nov 12, 2021 | 30.62 | 30.77 | 30.62 | 30.76 | 2,333 | +0.28(+0.93%) |
Nov 11, 2021 | 30.56 | 30.56 | 30.48 | 30.48 | 2,927 | +0.15(+0.50%) |
Nov 10, 2021 | 30.51 | 30.33 | 30.33 | 1,472 | -0.15(-0.50%) | |
Nov 09, 2021 | 30.38 | 30.51 | 30.38 | 30.48 | 1,101 | +0.04(+0.12%) |
Nov 08, 2021 | 30.51 | 30.51 | 30.45 | 30.45 | 686 | +0.07(+0.22%) |
Nov 05, 2021 | 30.38 | 30.38 | 30.34 | 30.38 | 1,134 | +0.18(+0.58%) |
Nov 04, 2021 | 30.23 | 30.24 | 30.18 | 30.20 | 11,306 | +0.06(+0.19%) |
Nov 03, 2021 | 30.00 | 30.14 | 29.97 | 30.14 | 3,407 | +0.15(+0.48%) |
Nov 02, 2021 | 30.01 | 30.05 | 29.94 | 30.00 | 32,421 | -0.10(-0.33%) |
Nov 01, 2021 | 29.94 | 30.10 | 29.94 | 30.10 | 2,232 | +0.30(+1.00%) |
Oct 29, 2021 | 29.96 | 29.97 | 29.80 | 29.80 | 1,084 | -0.20(-0.66%) |
Oct 28, 2021 | 29.73 | 30.00 | 29.73 | 30.00 | 1,335 | +0.34(+1.13%) |
Oct 27, 2021 | 29.76 | 29.76 | 29.66 | 29.66 | 2,497 | -0.29(-0.96%) |
Oct 26, 2021 | 30.12 | 29.95 | 29.95 | 0 | -0.20(-0.66%) | |
Oct 25, 2021 | 30.12 | 30.15 | 30.12 | 30.15 | 243 | +0.10(+0.34%) |
Oct 22, 2021 | 30.01 | 30.05 | 30.01 | 30.05 | 212 | +0.00(+0.00%) |
Oct 21, 2021 | 29.97 | 30.05 | 29.97 | 30.05 | 138 | +0.04(+0.13%) |
Oct 20, 2021 | 29.98 | 30.01 | 29.98 | 30.01 | 1,564 | +0.17(+0.56%) |
Oct 19, 2021 | 29.84 | 29.88 | 29.82 | 29.84 | 1,550 | +0.14(+0.48%) |
Oct 18, 2021 | 29.70 | 29.70 | 29.70 | 29.70 | 2 | +0.10(+0.32%) |
Oct 15, 2021 | 29.43 | 29.61 | 29.43 | 29.61 | 86,653 | +0.19(+0.65%) |
Oct 14, 2021 | 29.35 | 29.43 | 29.35 | 29.41 | 908 | +0.31(+1.07%) |
Oct 13, 2021 | 28.95 | 29.10 | 28.95 | 29.10 | 706 | +0.26(+0.89%) |
Oct 12, 2021 | 28.87 | 28.87 | 28.84 | 28.84 | 649 | -0.01(-0.05%) |
Oct 11, 2021 | 28.94 | 28.94 | 28.86 | 28.86 | 327 | +0.01(+0.04%) |
Oct 08, 2021 | 28.89 | 28.89 | 28.85 | 28.85 | 571 | +0.04(+0.14%) |
Oct 07, 2021 | 28.78 | 28.83 | 28.78 | 28.81 | 957 | +0.31(+1.09%) |
Oct 06, 2021 | 28.26 | 28.50 | 28.26 | 28.50 | 1,946 | +0.03(+0.12%) |
Oct 05, 2021 | 28.36 | 28.54 | 28.36 | 28.47 | 9,087 | +0.17(+0.62%) |
Oct 04, 2021 | 28.33 | 28.33 | 28.24 | 28.29 | 19,375 | -0.11(-0.38%) |