Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.93 | 34.00 | 33.92 | 33.99 | 2,120 | +0.01(+0.03%) |
Dec 30, 2021 | 33.91 | 33.99 | 33.91 | 33.98 | 1,018 | +0.24(+0.71%) |
Dec 29, 2021 | 33.70 | 33.73 | 33.67 | 33.73 | 1,247 | +0.06(+0.18%) |
Dec 28, 2021 | 33.58 | 33.68 | 33.58 | 33.67 | 3,621 | +0.26(+0.78%) |
Dec 27, 2021 | 33.22 | 33.41 | 33.22 | 33.41 | 1,192 | +0.15(+0.45%) |
Dec 23, 2021 | 33.30 | 33.30 | 33.26 | 33.26 | 575 | +0.28(+0.84%) |
Dec 21, 2021 | 32.99 | 32.99 | 32.99 | 86 | +0.05(+0.14%) | |
Dec 20, 2021 | 32.77 | 32.94 | 32.41 | 32.94 | 2,422 | -0.04(-0.11%) |
Dec 17, 2021 | 33.20 | 33.31 | 32.98 | 32.98 | 1,218 | -0.40(-1.20%) |
Dec 16, 2021 | 33.52 | 33.64 | 33.31 | 33.38 | 6,293 | +0.07(+0.21%) |
Dec 15, 2021 | 32.94 | 33.31 | 32.94 | 33.31 | 10,581 | +0.50(+1.52%) |
Dec 14, 2021 | 32.81 | 33.02 | 32.78 | 32.81 | 7,892 | -0.36(-1.08%) |
Dec 13, 2021 | 33.07 | 33.17 | 33.07 | 33.17 | 990 | +0.44(+1.33%) |
Dec 10, 2021 | 32.72 | 32.82 | 32.65 | 32.73 | 3,274 | +0.10(+0.32%) |
Dec 09, 2021 | 32.69 | 32.75 | 32.63 | 32.63 | 1,588 | -0.20(-0.61%) |
Dec 08, 2021 | 32.72 | 32.83 | 32.72 | 32.83 | 1,111 | +0.06(+0.17%) |
Dec 07, 2021 | 32.47 | 32.87 | 32.47 | 32.77 | 4,193 | +0.28(+0.85%) |
Dec 06, 2021 | 32.10 | 32.64 | 32.10 | 32.49 | 5,874 | +0.55(+1.73%) |
Dec 03, 2021 | 31.60 | 31.94 | 31.59 | 31.94 | 3,554 | +0.11(+0.34%) |
Dec 02, 2021 | 31.69 | 31.84 | 31.65 | 31.83 | 1,990 | +0.35(+1.11%) |
Dec 01, 2021 | 32.00 | 32.00 | 31.48 | 31.48 | 2,218 | -0.25(-0.79%) |
Nov 30, 2021 | 31.88 | 31.96 | 31.73 | 31.73 | 2,679 | -0.66(-2.04%) |
Nov 29, 2021 | 32.22 | 32.41 | 32.05 | 32.39 | 2,131 | +0.30(+0.94%) |
Nov 26, 2021 | 32.55 | 32.55 | 32.03 | 32.09 | 12,805 | -0.66(-2.01%) |
Nov 24, 2021 | 32.65 | 32.76 | 32.65 | 32.75 | 1,116 | +0.03(+0.10%) |
Nov 23, 2021 | 32.79 | 32.79 | 32.71 | 32.71 | 487 | +0.03(+0.09%) |
Nov 22, 2021 | 32.39 | 32.76 | 32.39 | 32.69 | 5,235 | +0.28(+0.86%) |
Nov 19, 2021 | 32.18 | 32.41 | 32.18 | 32.41 | 549 | +0.19(+0.58%) |
Nov 18, 2021 | 32.16 | 32.22 | 32.22 | 32.22 | 808 | -0.28(-0.86%) |
Nov 17, 2021 | 32.34 | 32.50 | 32.34 | 32.50 | 5,434 | +0.01(+0.05%) |
Nov 16, 2021 | 32.71 | 32.73 | 32.47 | 32.49 | 5,211 | -0.10(-0.31%) |
Nov 15, 2021 | 32.27 | 32.59 | 32.27 | 32.59 | 1,279 | +0.33(+1.03%) |
Nov 12, 2021 | 32.16 | 32.28 | 32.16 | 32.26 | 2,993 | +0.05(+0.15%) |
Nov 11, 2021 | 32.18 | 32.21 | 32.16 | 32.21 | 1,008 | -0.03(-0.08%) |
Nov 10, 2021 | 32.12 | 32.24 | 11,106 | +0.18(+0.57%) | ||
Nov 09, 2021 | 32.02 | 32.09 | 31.91 | 32.05 | 3,521 | +0.03(+0.10%) |
Nov 08, 2021 | 32.07 | 32.07 | 31.91 | 32.02 | 8,155 | -0.27(-0.85%) |
Nov 05, 2021 | 32.28 | 32.30 | 32.28 | 32.30 | 1,294 | +0.30(+0.94%) |
Nov 04, 2021 | 32.09 | 32.10 | 31.99 | 31.99 | 1,680 | -0.23(-0.70%) |
Nov 03, 2021 | 32.12 | 32.22 | 32.07 | 32.22 | 1,911 | +0.06(+0.19%) |
Nov 02, 2021 | 32.22 | 32.22 | 32.06 | 32.16 | 6,554 | -0.10(-0.32%) |
Nov 01, 2021 | 32.16 | 32.28 | 32.14 | 32.27 | 3,147 | +0.26(+0.82%) |
Oct 29, 2021 | 32.22 | 32.34 | 32.00 | 32.00 | 2,568 | -0.25(-0.78%) |
Oct 28, 2021 | 31.97 | 32.28 | 31.97 | 32.26 | 3,044 | +0.21(+0.65%) |
Oct 27, 2021 | 32.39 | 32.39 | 32.05 | 32.05 | 3,596 | -0.30(-0.94%) |
Oct 26, 2021 | 32.30 | 32.35 | 32.35 | 601 | +0.07(+0.22%) | |
Oct 25, 2021 | 32.21 | 32.43 | 32.21 | 32.28 | 1,351 | -0.02(-0.05%) |
Oct 22, 2021 | 32.24 | 32.36 | 32.24 | 32.30 | 2,214 | +0.18(+0.57%) |
Oct 21, 2021 | 32.26 | 32.26 | 32.10 | 32.11 | 1,822 | -0.00(-0.01%) |
Oct 20, 2021 | 31.79 | 32.28 | 31.79 | 32.11 | 7,396 | +0.32(+1.01%) |
Oct 19, 2021 | 31.76 | 31.82 | 31.70 | 31.79 | 2,490 | +0.24(+0.75%) |
Oct 18, 2021 | 31.64 | 31.64 | 31.56 | 31.56 | 3,140 | -0.36(-1.12%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.92 | 31.92 | 6,197 | -0.03(-0.09%) |
Oct 14, 2021 | 31.66 | 31.98 | 31.66 | 31.94 | 1,814 | +0.40(+1.28%) |
Oct 13, 2021 | 31.13 | 31.54 | 31.13 | 31.54 | 348 | +0.29(+0.94%) |
Oct 12, 2021 | 31.21 | 31.28 | 31.21 | 31.25 | 1,236 | +0.20(+0.65%) |
Oct 11, 2021 | 31.29 | 31.29 | 31.04 | 31.04 | 2,375 | -0.37(-1.16%) |
Oct 08, 2021 | 31.57 | 31.57 | 31.41 | 31.41 | 1,433 | -0.16(-0.49%) |
Oct 07, 2021 | 31.77 | 31.87 | 31.56 | 31.56 | 3,889 | +0.05(+0.15%) |
Oct 06, 2021 | 31.14 | 31.52 | 31.14 | 31.52 | 3,000 | +0.22(+0.71%) |
Oct 05, 2021 | 31.24 | 31.44 | 31.24 | 31.29 | 3,267 | +0.00(+0.01%) |
Oct 04, 2021 | 31.02 | 31.29 | 30.95 | 31.29 | 2,522 | +0.43(+1.41%) |