Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.73 | 30.76 | 30.62 | 30.62 | 1,695 | -0.09(-0.31%) |
Dec 30, 2021 | 30.82 | 30.84 | 30.60 | 30.71 | 33,512 | +0.05(+0.17%) |
Dec 29, 2021 | 30.76 | 30.83 | 30.59 | 30.66 | 140,335 | -0.03(-0.10%) |
Dec 28, 2021 | 30.97 | 30.97 | 30.64 | 30.69 | 31,080 | -0.03(-0.11%) |
Dec 27, 2021 | 30.68 | 30.74 | 30.55 | 30.72 | 4,258 | +0.33(+1.07%) |
Dec 23, 2021 | 30.41 | 30.51 | 30.40 | 30.40 | 5,320 | +0.10(+0.33%) |
Dec 22, 2021 | 29.98 | 30.32 | 29.98 | 30.30 | 55,184 | +0.33(+1.11%) |
Dec 21, 2021 | 29.70 | 30.05 | 29.70 | 29.97 | 5,483 | +0.36(+1.22%) |
Dec 20, 2021 | 29.91 | 29.91 | 29.48 | 29.60 | 7,320 | -0.46(-1.52%) |
Dec 17, 2021 | 29.97 | 30.06 | 29.97 | 30.06 | 642 | +0.04(+0.14%) |
Dec 16, 2021 | 30.20 | 30.30 | 30.02 | 30.02 | 12,383 | -0.04(-0.12%) |
Dec 15, 2021 | 29.76 | 30.06 | 29.69 | 30.05 | 23,503 | +0.25(+0.85%) |
Dec 14, 2021 | 29.83 | 29.89 | 29.75 | 29.80 | 5,885 | -0.08(-0.25%) |
Dec 13, 2021 | 30.32 | 30.32 | 29.83 | 29.88 | 16,022 | -0.45(-1.47%) |
Dec 10, 2021 | 30.34 | 30.38 | 30.23 | 30.32 | 9,577 | -0.02(-0.05%) |
Dec 09, 2021 | 30.48 | 30.49 | 30.34 | 30.34 | 6,387 | -0.26(-0.85%) |
Dec 08, 2021 | 30.70 | 30.70 | 30.35 | 30.60 | 3,992 | +0.14(+0.45%) |
Dec 07, 2021 | 30.15 | 30.51 | 30.15 | 30.46 | 13,621 | +0.47(+1.58%) |
Dec 06, 2021 | 29.73 | 29.99 | 29.73 | 29.99 | 3,610 | +0.09(+0.31%) |
Dec 03, 2021 | 29.80 | 29.94 | 29.78 | 29.90 | 4,244 | -0.31(-1.02%) |
Dec 02, 2021 | 30.06 | 30.36 | 30.06 | 30.20 | 31,516 | +0.50(+1.68%) |
Dec 01, 2021 | 30.05 | 30.24 | 29.71 | 29.71 | 10,908 | +0.37(+1.27%) |
Nov 30, 2021 | 29.41 | 29.41 | 29.14 | 29.33 | 9,796 | -0.08(-0.27%) |
Nov 29, 2021 | 29.65 | 29.65 | 29.37 | 29.41 | 24,832 | +0.28(+0.97%) |
Nov 26, 2021 | 29.57 | 29.58 | 29.02 | 29.13 | 13,100 | -1.06(-3.50%) |
Nov 24, 2021 | 30.17 | 30.26 | 30.12 | 30.19 | 3,463 | -0.11(-0.36%) |
Nov 23, 2021 | 30.34 | 30.34 | 30.20 | 30.29 | 3,307 | +0.05(+0.15%) |
Nov 22, 2021 | 30.49 | 30.54 | 30.24 | 30.25 | 66,194 | -0.21(-0.68%) |
Nov 19, 2021 | 30.49 | 30.58 | 30.45 | 30.46 | 5,651 | -0.15(-0.49%) |
Nov 18, 2021 | 30.62 | 30.62 | 30.42 | 30.61 | 13,256 | -0.07(-0.23%) |
Nov 17, 2021 | 30.69 | 30.73 | 30.68 | 30.68 | 14,078 | -0.10(-0.32%) |
Nov 16, 2021 | 30.97 | 30.97 | 30.78 | 30.78 | 8,946 | -0.20(-0.64%) |
Nov 15, 2021 | 31.13 | 31.13 | 30.93 | 30.97 | 8,798 | +0.01(+0.04%) |
Nov 12, 2021 | 30.94 | 30.99 | 30.89 | 30.96 | 18,367 | +0.08(+0.26%) |
Nov 11, 2021 | 30.94 | 31.04 | 30.80 | 30.88 | 37,173 | +0.19(+0.62%) |
Nov 10, 2021 | 30.93 | 30.69 | 30.69 | 2,830 | -0.34(-1.10%) | |
Nov 09, 2021 | 31.02 | 31.09 | 30.95 | 31.03 | 2,595 | +0.06(+0.20%) |
Nov 08, 2021 | 30.88 | 31.04 | 30.82 | 30.97 | 8,404 | +0.18(+0.59%) |
Nov 05, 2021 | 30.48 | 30.79 | 30.48 | 30.79 | 4,161 | +0.26(+0.84%) |
Nov 04, 2021 | 30.63 | 30.63 | 30.39 | 30.53 | 8,825 | -0.13(-0.43%) |
Nov 03, 2021 | 30.53 | 30.66 | 30.30 | 30.66 | 16,059 | +0.17(+0.56%) |
Nov 02, 2021 | 30.70 | 30.78 | 30.49 | 30.49 | 38,700 | -0.09(-0.31%) |
Nov 01, 2021 | 30.77 | 30.51 | 30.57 | 30.59 | 12,707 | +0.07(+0.24%) |
Oct 29, 2021 | 30.44 | 30.52 | 30.35 | 30.51 | 6,167 | -0.33(-1.06%) |
Oct 28, 2021 | 31.12 | 31.12 | 30.79 | 30.84 | 21,181 | -0.15(-0.47%) |
Oct 27, 2021 | 31.25 | 31.25 | 30.96 | 30.99 | 5,818 | -0.27(-0.87%) |
Oct 26, 2021 | 31.48 | 31.26 | 10,169 | +0.06(+0.21%) | ||
Oct 25, 2021 | 30.95 | 31.29 | 30.95 | 31.20 | 10,349 | +0.34(+1.10%) |
Oct 22, 2021 | 30.97 | 30.97 | 30.74 | 30.86 | 4,452 | -0.07(-0.24%) |
Oct 21, 2021 | 31.24 | 31.24 | 30.90 | 30.93 | 8,458 | -0.37(-1.19%) |
Oct 20, 2021 | 31.35 | 31.35 | 31.25 | 31.30 | 8,249 | +0.00(+0.00%) |
Oct 19, 2021 | 31.38 | 31.38 | 31.11 | 31.30 | 11,386 | +0.22(+0.72%) |
Oct 18, 2021 | 31.13 | 31.21 | 31.00 | 31.08 | 9,236 | -0.09(-0.30%) |
Oct 15, 2021 | 30.80 | 31.22 | 30.44 | 31.17 | 19,560 | +0.30(+0.97%) |
Oct 14, 2021 | 30.79 | 30.87 | 30.77 | 30.87 | 1,967 | +0.31(+1.03%) |
Oct 13, 2021 | 30.36 | 30.66 | 30.36 | 30.56 | 14,627 | +0.31(+1.03%) |
Oct 12, 2021 | 30.43 | 30.43 | 30.24 | 30.25 | 9,219 | -0.26(-0.84%) |
Oct 11, 2021 | 30.59 | 30.72 | 30.49 | 30.50 | 10,047 | +0.06(+0.19%) |
Oct 08, 2021 | 30.56 | 30.79 | 30.35 | 30.44 | 11,005 | -0.08(-0.28%) |
Oct 07, 2021 | 30.40 | 30.66 | 30.40 | 30.53 | 5,168 | +0.28(+0.94%) |
Oct 06, 2021 | 30.07 | 30.25 | 29.88 | 30.25 | 26,112 | -0.06(-0.19%) |
Oct 05, 2021 | 30.26 | 30.43 | 30.22 | 30.30 | 5,011 | +0.16(+0.54%) |
Oct 04, 2021 | 30.46 | 30.46 | 30.04 | 30.14 | 7,814 | -0.38(-1.25%) |