Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.49 | 30.61 | 30.35 | 30.54 | 20,603 | +0.16(+0.51%) |
Dec 30, 2021 | 30.81 | 30.81 | 30.33 | 30.38 | 33,314 | -0.36(-1.17%) |
Dec 29, 2021 | 30.79 | 30.88 | 30.56 | 30.75 | 20,808 | +0.02(+0.06%) |
Dec 28, 2021 | 31.20 | 31.20 | 30.52 | 30.73 | 30,320 | -0.26(-0.85%) |
Dec 27, 2021 | 30.37 | 31.02 | 30.37 | 30.99 | 55,167 | +0.83(+2.75%) |
Dec 23, 2021 | 30.06 | 30.33 | 30.05 | 30.16 | 37,343 | +0.30(+1.01%) |
Dec 22, 2021 | 29.57 | 29.86 | 29.33 | 29.86 | 38,552 | +0.26(+0.89%) |
Dec 21, 2021 | 29.42 | 29.64 | 28.89 | 29.59 | 33,798 | +0.98(+3.41%) |
Dec 20, 2021 | 28.77 | 28.79 | 28.33 | 28.62 | 33,279 | -0.48(-1.65%) |
Dec 17, 2021 | 28.73 | 29.15 | 28.60 | 29.10 | 29,083 | +0.16(+0.57%) |
Dec 16, 2021 | 30.45 | 30.45 | 28.77 | 28.93 | 41,909 | -1.28(-4.24%) |
Dec 15, 2021 | 29.21 | 30.22 | 28.84 | 30.22 | 34,779 | +0.93(+3.18%) |
Dec 14, 2021 | 28.96 | 29.28 | 28.74 | 29.28 | 37,704 | +0.00(+0.00%) |
Dec 13, 2021 | 30.29 | 30.29 | 29.28 | 29.28 | 47,296 | -0.79(-2.62%) |
Dec 10, 2021 | 30.46 | 30.46 | 29.75 | 30.07 | 23,600 | +0.28(+0.95%) |
Dec 09, 2021 | 30.30 | 30.44 | 29.78 | 29.79 | 28,949 | -0.67(-2.20%) |
Dec 08, 2021 | 30.55 | 30.55 | 30.14 | 30.46 | 40,672 | -0.19(-0.63%) |
Dec 07, 2021 | 29.80 | 30.67 | 29.80 | 30.65 | 38,415 | +1.35(+4.61%) |
Dec 06, 2021 | 29.18 | 29.30 | 28.36 | 29.30 | 57,285 | +0.08(+0.27%) |
Dec 03, 2021 | 29.74 | 29.96 | 28.86 | 29.23 | 65,973 | +0.01(+0.03%) |
Dec 02, 2021 | 29.00 | 29.39 | 28.75 | 29.22 | 47,263 | -0.03(-0.10%) |
Dec 01, 2021 | 29.91 | 30.32 | 29.23 | 29.24 | 53,225 | -0.13(-0.43%) |
Nov 30, 2021 | 29.90 | 30.09 | 29.21 | 29.37 | 41,083 | -0.76(-2.51%) |
Nov 29, 2021 | 29.33 | 30.13 | 29.21 | 30.13 | 72,776 | +1.22(+4.23%) |
Nov 26, 2021 | 29.23 | 29.39 | 28.67 | 28.90 | 32,538 | -0.79(-2.65%) |
Nov 24, 2021 | 29.13 | 29.69 | 28.92 | 29.69 | 40,821 | +0.27(+0.92%) |
Nov 23, 2021 | 29.51 | 29.68 | 28.96 | 29.42 | 47,005 | -0.10(-0.33%) |
Nov 22, 2021 | 30.24 | 30.54 | 29.49 | 29.52 | 93,723 | -0.50(-1.65%) |
Nov 19, 2021 | 29.91 | 30.18 | 29.79 | 30.01 | 37,331 | +0.10(+0.32%) |
Nov 18, 2021 | 29.98 | 29.90 | 29.85 | 29.91 | 42,819 | +0.52(+1.78%) |
Nov 17, 2021 | 29.61 | 29.61 | 29.26 | 29.39 | 33,182 | -0.21(-0.72%) |
Nov 16, 2021 | 29.11 | 29.63 | 28.98 | 29.60 | 25,821 | +0.54(+1.87%) |
Nov 15, 2021 | 29.33 | 29.33 | 28.93 | 29.06 | 31,333 | -0.05(-0.17%) |
Nov 12, 2021 | 28.87 | 29.19 | 28.82 | 29.11 | 19,389 | +0.28(+0.98%) |
Nov 11, 2021 | 28.72 | 28.88 | 28.59 | 28.83 | 24,592 | +0.46(+1.61%) |
Nov 10, 2021 | 28.78 | 28.37 | 40,755 | -0.79(-2.70%) | ||
Nov 09, 2021 | 29.52 | 29.52 | 28.87 | 29.16 | 73,616 | -0.01(-0.03%) |
Nov 08, 2021 | 29.02 | 29.29 | 28.89 | 29.17 | 55,811 | +0.36(+1.25%) |
Nov 05, 2021 | 28.74 | 29.02 | 28.64 | 28.81 | 44,674 | +0.34(+1.19%) |
Nov 04, 2021 | 27.90 | 28.52 | 27.75 | 28.47 | 48,317 | +0.94(+3.42%) |
Nov 03, 2021 | 27.28 | 27.53 | 27.11 | 27.53 | 46,183 | +0.36(+1.32%) |
Nov 02, 2021 | 26.90 | 27.20 | 26.90 | 27.17 | 24,040 | +0.33(+1.23%) |
Nov 01, 2021 | 26.47 | 26.84 | 26.43 | 26.84 | 29,988 | +0.41(+1.54%) |
Oct 29, 2021 | 26.17 | 26.44 | 26.17 | 26.43 | 16,538 | +0.13(+0.48%) |
Oct 28, 2021 | 26.01 | 26.33 | 26.01 | 26.30 | 23,877 | +0.54(+2.11%) |
Oct 27, 2021 | 25.85 | 26.02 | 25.73 | 25.76 | 19,285 | -0.36(-1.38%) |
Oct 26, 2021 | 26.36 | 26.12 | 29,285 | +0.12(+0.45%) | ||
Oct 25, 2021 | 25.81 | 26.11 | 25.81 | 26.00 | 17,050 | +0.17(+0.68%) |
Oct 22, 2021 | 26.07 | 25.83 | 25.83 | 19,559 | -0.32(-1.23%) | |
Oct 21, 2021 | 25.77 | 26.15 | 25.74 | 26.15 | 27,628 | +0.27(+1.05%) |
Oct 20, 2021 | 25.82 | 25.91 | 25.77 | 25.88 | 31,694 | +0.00(+0.00%) |
Oct 19, 2021 | 25.75 | 25.89 | 25.58 | 25.88 | 16,845 | +0.29(+1.14%) |
Oct 18, 2021 | 25.24 | 25.58 | 25.20 | 25.58 | 29,343 | +0.18(+0.73%) |
Oct 15, 2021 | 25.44 | 25.44 | 25.27 | 25.40 | 33,853 | +0.18(+0.73%) |
Oct 14, 2021 | 24.94 | 25.22 | 24.84 | 25.22 | 17,605 | +0.79(+3.22%) |
Oct 13, 2021 | 24.57 | 24.57 | 24.38 | 24.43 | 26,008 | +0.12(+0.48%) |
Oct 12, 2021 | 24.76 | 24.76 | 24.25 | 24.31 | 20,469 | -0.37(-1.50%) |
Oct 11, 2021 | 24.82 | 25.07 | 24.67 | 24.68 | 24,483 | -0.18(-0.74%) |
Oct 08, 2021 | 25.14 | 25.14 | 24.84 | 24.87 | 13,480 | -0.22(-0.89%) |
Oct 07, 2021 | 25.18 | 25.40 | 25.06 | 25.09 | 11,398 | +0.30(+1.21%) |
Oct 06, 2021 | 24.47 | 24.82 | 24.36 | 24.79 | 27,344 | +0.06(+0.24%) |
Oct 05, 2021 | 24.67 | 24.88 | 24.55 | 24.73 | 24,934 | +0.24(+0.99%) |
Oct 04, 2021 | 24.94 | 24.94 | 24.29 | 24.49 | 37,570 | -0.50(-2.02%) |