Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.57 | 31.30 | 29.35 | 29.52 | 20,406 | -0.71(-2.35%) |
Dec 30, 2021 | 29.58 | 31.27 | 29.36 | 30.23 | 46,433 | +0.46(+1.55%) |
Dec 29, 2021 | 29.39 | 30.06 | 28.93 | 29.77 | 40,506 | -0.10(-0.33%) |
Dec 28, 2021 | 30.70 | 30.70 | 29.59 | 29.87 | 28,663 | -0.60(-1.97%) |
Dec 27, 2021 | 30.47 | 31.00 | 29.91 | 30.47 | 26,427 | -0.15(-0.49%) |
Dec 23, 2021 | 29.58 | 30.72 | 29.04 | 30.62 | 45,406 | +0.87(+2.92%) |
Dec 22, 2021 | 30.30 | 30.66 | 29.24 | 29.75 | 25,870 | -0.65(-2.14%) |
Dec 21, 2021 | 30.17 | 31.10 | 30.12 | 30.40 | 36,064 | -0.06(-0.20%) |
Dec 20, 2021 | 31.26 | 31.26 | 30.10 | 30.46 | 22,739 | -0.93(-2.96%) |
Dec 17, 2021 | 30.25 | 32.04 | 29.52 | 31.39 | 80,031 | +0.67(+2.18%) |
Dec 16, 2021 | 31.29 | 32.84 | 30.32 | 30.72 | 62,084 | -0.09(-0.29%) |
Dec 15, 2021 | 31.51 | 31.88 | 29.82 | 30.81 | 98,553 | -1.33(-4.14%) |
Dec 14, 2021 | 31.81 | 32.40 | 31.02 | 32.14 | 45,729 | -0.41(-1.26%) |
Dec 13, 2021 | 33.26 | 33.85 | 32.31 | 32.55 | 44,060 | -1.03(-3.07%) |
Dec 10, 2021 | 33.75 | 34.33 | 33.27 | 33.58 | 50,670 | -0.03(-0.09%) |
Dec 09, 2021 | 33.86 | 34.42 | 33.50 | 33.61 | 23,287 | -0.38(-1.12%) |
Dec 08, 2021 | 33.43 | 34.86 | 33.00 | 33.99 | 22,971 | +0.35(+1.04%) |
Dec 07, 2021 | 34.02 | 34.83 | 33.21 | 33.64 | 47,340 | -0.22(-0.65%) |
Dec 06, 2021 | 33.27 | 34.36 | 32.69 | 33.86 | 39,058 | +0.58(+1.74%) |
Dec 03, 2021 | 35.21 | 35.21 | 32.38 | 33.28 | 62,642 | -1.75(-5.00%) |
Dec 02, 2021 | 34.55 | 35.34 | 34.55 | 35.03 | 26,501 | +0.28(+0.81%) |
Dec 01, 2021 | 35.64 | 36.88 | 34.48 | 34.75 | 37,286 | -0.37(-1.05%) |
Nov 30, 2021 | 34.07 | 35.12 | 33.72 | 35.12 | 26,481 | +0.65(+1.89%) |
Nov 29, 2021 | 34.92 | 34.92 | 33.84 | 34.47 | 32,828 | -0.06(-0.17%) |
Nov 26, 2021 | 34.39 | 35.38 | 33.93 | 34.53 | 30,322 | -0.63(-1.79%) |
Nov 24, 2021 | 34.65 | 35.26 | 34.65 | 35.16 | 14,789 | +0.02(+0.06%) |
Nov 23, 2021 | 35.20 | 35.20 | 33.69 | 35.14 | 35,816 | -0.46(-1.29%) |
Nov 22, 2021 | 35.62 | 36.52 | 35.02 | 35.60 | 45,189 | -0.15(-0.42%) |
Nov 19, 2021 | 36.01 | 36.08 | 35.46 | 35.75 | 25,025 | -0.37(-1.02%) |
Nov 18, 2021 | 36.24 | 36.23 | 35.92 | 36.12 | 39,633 | -0.14(-0.39%) |
Nov 17, 2021 | 36.55 | 37.61 | 36.06 | 36.26 | 147,907 | -0.29(-0.79%) |
Nov 16, 2021 | 36.05 | 36.97 | 36.00 | 36.55 | 69,417 | +0.17(+0.47%) |
Nov 15, 2021 | 36.29 | 36.50 | 35.92 | 36.38 | 21,593 | -0.08(-0.22%) |
Nov 12, 2021 | 35.89 | 36.60 | 35.63 | 36.46 | 28,597 | +0.36(+1.00%) |
Nov 11, 2021 | 35.50 | 36.41 | 35.23 | 36.10 | 43,559 | +0.31(+0.87%) |
Nov 10, 2021 | 35.69 | 35.79 | 34,809 | -3.71(-9.39%) | ||
Nov 09, 2021 | 39.99 | 40.04 | 38.91 | 39.50 | 14,095 | -0.43(-1.08%) |
Nov 08, 2021 | 38.83 | 40.34 | 38.75 | 39.93 | 29,364 | +1.29(+3.34%) |
Nov 05, 2021 | 38.22 | 39.17 | 37.84 | 38.64 | 25,121 | +0.62(+1.63%) |
Nov 04, 2021 | 37.47 | 38.19 | 36.29 | 38.02 | 42,847 | +1.04(+2.81%) |
Nov 03, 2021 | 38.04 | 38.78 | 36.55 | 36.98 | 47,891 | -1.45(-3.77%) |
Nov 02, 2021 | 40.26 | 40.68 | 37.76 | 38.43 | 37,084 | -2.10(-5.18%) |
Nov 01, 2021 | 39.00 | 40.53 | 38.79 | 40.53 | 29,206 | +1.62(+4.16%) |
Oct 29, 2021 | 37.31 | 38.93 | 37.11 | 38.91 | 19,275 | +1.78(+4.79%) |
Oct 28, 2021 | 36.90 | 38.15 | 35.43 | 37.13 | 26,431 | +0.51(+1.39%) |
Oct 27, 2021 | 36.53 | 37.01 | 36.16 | 36.62 | 13,413 | -0.06(-0.16%) |
Oct 26, 2021 | 36.56 | 36.68 | 18,258 | -0.11(-0.30%) | ||
Oct 25, 2021 | 35.90 | 36.95 | 35.55 | 36.79 | 17,880 | +0.99(+2.77%) |
Oct 22, 2021 | 39.46 | 35.76 | 35.80 | 29,136 | -3.43(-8.74%) | |
Oct 21, 2021 | 38.48 | 40.00 | 38.28 | 39.23 | 148,165 | +1.19(+3.13%) |
Oct 20, 2021 | 37.78 | 38.38 | 37.51 | 38.04 | 16,307 | +0.41(+1.09%) |
Oct 19, 2021 | 37.18 | 38.04 | 37.13 | 37.63 | 15,003 | +0.45(+1.21%) |
Oct 18, 2021 | 37.98 | 38.00 | 36.40 | 37.18 | 15,224 | -0.85(-2.24%) |
Oct 15, 2021 | 38.31 | 38.81 | 37.86 | 38.03 | 31,706 | -0.14(-0.37%) |
Oct 14, 2021 | 38.68 | 38.68 | 37.45 | 38.17 | 30,353 | +0.07(+0.18%) |
Oct 13, 2021 | 36.28 | 39.09 | 36.28 | 38.10 | 42,146 | +1.89(+5.22%) |
Oct 12, 2021 | 35.09 | 36.58 | 34.93 | 36.21 | 27,631 | +1.09(+3.10%) |
Oct 11, 2021 | 34.76 | 35.65 | 34.50 | 35.12 | 32,252 | +0.46(+1.33%) |
Oct 08, 2021 | 33.98 | 34.89 | 33.91 | 34.66 | 23,389 | +0.18(+0.52%) |
Oct 07, 2021 | 34.85 | 35.00 | 34.24 | 34.48 | 43,621 | -0.36(-1.03%) |
Oct 06, 2021 | 35.05 | 35.47 | 34.33 | 34.84 | 18,087 | -0.52(-1.47%) |
Oct 05, 2021 | 36.41 | 36.42 | 35.12 | 35.36 | 32,732 | -1.42(-3.86%) |
Oct 04, 2021 | 37.28 | 37.37 | 36.00 | 36.78 | 31,072 | -0.45(-1.21%) |