Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.07 | 32.44 | 31.67 | 32.37 | 403,235 | +0.36(+1.12%) |
Dec 30, 2021 | 31.72 | 32.47 | 31.36 | 32.01 | 535,538 | +0.29(+0.91%) |
Dec 29, 2021 | 31.21 | 33.24 | 30.71 | 31.72 | 1,593,736 | -1.79(-5.35%) |
Dec 28, 2021 | 32.38 | 33.61 | 32.19 | 33.51 | 737,659 | +1.23(+3.79%) |
Dec 27, 2021 | 32.00 | 32.30 | 31.56 | 32.29 | 488,016 | +0.36(+1.12%) |
Dec 23, 2021 | 31.71 | 31.96 | 31.49 | 31.93 | 716,124 | +0.25(+0.80%) |
Dec 22, 2021 | 31.09 | 31.72 | 31.09 | 31.68 | 341,456 | +0.39(+1.23%) |
Dec 21, 2021 | 31.50 | 31.80 | 31.10 | 31.29 | 450,988 | -0.31(-0.97%) |
Dec 20, 2021 | 31.28 | 31.68 | 31.02 | 31.60 | 477,680 | -0.02(-0.06%) |
Dec 17, 2021 | 32.18 | 32.72 | 30.75 | 31.62 | 2,340,000 | -0.44(-1.36%) |
Dec 16, 2021 | 32.21 | 32.81 | 31.98 | 32.05 | 392,802 | -0.04(-0.14%) |
Dec 15, 2021 | 31.54 | 32.21 | 31.18 | 32.10 | 540,659 | +0.62(+1.97%) |
Dec 14, 2021 | 31.53 | 31.77 | 31.41 | 31.48 | 256,889 | -0.19(-0.61%) |
Dec 13, 2021 | 31.69 | 31.88 | 31.40 | 31.67 | 224,962 | -0.01(-0.03%) |
Dec 10, 2021 | 31.61 | 31.99 | 31.36 | 31.68 | 186,373 | +0.11(+0.36%) |
Dec 09, 2021 | 31.63 | 31.74 | 31.34 | 31.56 | 228,087 | -0.19(-0.61%) |
Dec 08, 2021 | 31.65 | 31.96 | 31.40 | 31.76 | 196,278 | -0.24(-0.74%) |
Dec 07, 2021 | 31.88 | 32.08 | 31.79 | 31.99 | 193,938 | +0.23(+0.72%) |
Dec 06, 2021 | 31.52 | 32.00 | 31.37 | 31.76 | 396,365 | +0.47(+1.51%) |
Dec 03, 2021 | 31.36 | 31.46 | 31.15 | 31.29 | 277,542 | -0.09(-0.28%) |
Dec 02, 2021 | 31.94 | 32.41 | 31.32 | 31.38 | 245,327 | -0.40(-1.27%) |
Dec 01, 2021 | 31.81 | 32.32 | 31.77 | 31.78 | 229,213 | +0.23(+0.72%) |
Nov 30, 2021 | 31.82 | 32.14 | 31.35 | 31.55 | 302,336 | -0.38(-1.18%) |
Nov 29, 2021 | 32.37 | 32.38 | 31.54 | 31.93 | 248,750 | -0.37(-1.14%) |
Nov 26, 2021 | 32.52 | 32.82 | 32.03 | 32.30 | 120,974 | -0.52(-1.57%) |
Nov 24, 2021 | 32.99 | 33.19 | 32.79 | 32.81 | 227,413 | -0.29(-0.87%) |
Nov 23, 2021 | 32.58 | 33.21 | 32.19 | 33.10 | 247,592 | +0.53(+1.64%) |
Nov 22, 2021 | 32.34 | 33.33 | 32.33 | 32.57 | 459,273 | +0.37(+1.14%) |
Nov 19, 2021 | 31.87 | 32.55 | 31.87 | 32.20 | 228,979 | +0.25(+0.79%) |
Nov 18, 2021 | 32.60 | 32.03 | 31.89 | 31.95 | 184,987 | -0.64(-1.96%) |
Nov 17, 2021 | 32.58 | 32.82 | 32.29 | 32.59 | 210,917 | +0.06(+0.19%) |
Nov 16, 2021 | 32.50 | 32.57 | 32.14 | 32.53 | 193,297 | +0.10(+0.30%) |
Nov 15, 2021 | 31.86 | 32.51 | 31.79 | 32.43 | 172,623 | +0.61(+1.93%) |
Nov 12, 2021 | 31.85 | 31.97 | 31.48 | 31.82 | 162,984 | +0.11(+0.33%) |
Nov 11, 2021 | 31.90 | 31.90 | 31.39 | 31.71 | 172,784 | -0.18(-0.58%) |
Nov 10, 2021 | 32.08 | 31.90 | 272,289 | -0.20(-0.63%) | ||
Nov 09, 2021 | 32.46 | 32.63 | 32.05 | 32.10 | 194,549 | -0.52(-1.58%) |
Nov 08, 2021 | 32.29 | 32.74 | 32.11 | 32.61 | 198,425 | +0.37(+1.14%) |
Nov 05, 2021 | 32.48 | 32.96 | 32.20 | 32.25 | 237,070 | -0.08(-0.24%) |
Nov 04, 2021 | 32.37 | 32.61 | 32.25 | 32.32 | 163,455 | -0.06(-0.19%) |
Nov 03, 2021 | 31.97 | 32.60 | 31.77 | 32.39 | 188,250 | +0.37(+1.15%) |
Nov 02, 2021 | 31.83 | 32.10 | 31.62 | 32.02 | 141,259 | +0.23(+0.72%) |
Nov 01, 2021 | 31.46 | 31.94 | 31.39 | 31.79 | 153,943 | +0.24(+0.75%) |
Oct 29, 2021 | 32.11 | 32.38 | 31.51 | 31.55 | 227,740 | -0.55(-1.72%) |
Oct 28, 2021 | 31.55 | 32.18 | 31.55 | 32.11 | 196,611 | +0.48(+1.52%) |
Oct 27, 2021 | 31.54 | 31.71 | 31.26 | 31.62 | 157,064 | +0.10(+0.31%) |
Oct 26, 2021 | 31.62 | 31.53 | 208,131 | +0.01(+0.03%) | ||
Oct 25, 2021 | 31.48 | 31.65 | 31.25 | 31.52 | 154,023 | +0.06(+0.19%) |
Oct 22, 2021 | 31.05 | 31.51 | 31.03 | 31.46 | 151,121 | +0.39(+1.27%) |
Oct 21, 2021 | 30.98 | 31.25 | 30.98 | 31.06 | 188,405 | +0.03(+0.08%) |
Oct 20, 2021 | 31.13 | 31.37 | 30.99 | 31.04 | 172,175 | -0.14(-0.45%) |
Oct 19, 2021 | 30.68 | 31.18 | 30.58 | 31.18 | 211,091 | +0.42(+1.37%) |
Oct 18, 2021 | 30.72 | 31.16 | 30.57 | 30.76 | 302,298 | +0.09(+0.29%) |
Oct 15, 2021 | 30.50 | 30.73 | 30.27 | 30.67 | 314,255 | +0.39(+1.27%) |
Oct 14, 2021 | 30.23 | 30.57 | 30.22 | 30.29 | 178,480 | +0.06(+0.20%) |
Oct 13, 2021 | 30.43 | 30.50 | 30.18 | 30.22 | 163,149 | -0.27(-0.89%) |
Oct 12, 2021 | 30.22 | 30.63 | 30.09 | 30.50 | 188,525 | +0.24(+0.78%) |
Oct 11, 2021 | 30.26 | 30.45 | 30.01 | 30.26 | 218,340 | -0.11(-0.35%) |
Oct 08, 2021 | 30.79 | 31.13 | 30.26 | 30.36 | 343,221 | -0.43(-1.39%) |
Oct 07, 2021 | 31.13 | 31.53 | 30.65 | 30.79 | 506,576 | -0.38(-1.21%) |
Oct 06, 2021 | 30.70 | 31.30 | 30.46 | 31.17 | 298,285 | +0.47(+1.54%) |
Oct 05, 2021 | 30.72 | 30.93 | 30.57 | 30.70 | 300,628 | -0.06(-0.20%) |
Oct 04, 2021 | 31.17 | 31.25 | 30.62 | 30.76 | 318,212 | -0.29(-0.93%) |