Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.18 | 32.51 | 32.14 | 32.37 | 971,793 | +0.11(+0.35%) |
Dec 30, 2021 | 32.75 | 32.99 | 32.20 | 32.26 | 2,133,960 | -0.33(-1.03%) |
Dec 29, 2021 | 31.32 | 32.75 | 31.29 | 32.59 | 3,000,628 | +1.37(+4.40%) |
Dec 28, 2021 | 31.21 | 31.43 | 31.15 | 31.22 | 3,076,818 | +0.06(+0.18%) |
Dec 27, 2021 | 30.48 | 31.22 | 30.35 | 31.16 | 1,283,737 | +0.69(+2.25%) |
Dec 23, 2021 | 30.13 | 30.64 | 30.12 | 30.48 | 1,946,687 | +0.41(+1.36%) |
Dec 22, 2021 | 29.70 | 30.23 | 29.52 | 30.07 | 1,816,091 | +0.36(+1.22%) |
Dec 21, 2021 | 29.52 | 29.80 | 29.42 | 29.71 | 2,494,163 | +0.49(+1.68%) |
Dec 20, 2021 | 29.54 | 29.64 | 28.92 | 29.22 | 1,788,189 | -0.95(-3.14%) |
Dec 17, 2021 | 30.16 | 30.38 | 29.76 | 30.16 | 3,040,942 | -0.13(-0.43%) |
Dec 16, 2021 | 30.25 | 30.57 | 30.17 | 30.29 | 2,216,601 | +0.26(+0.87%) |
Dec 15, 2021 | 30.35 | 30.39 | 29.40 | 30.03 | 2,088,508 | +0.42(+1.41%) |
Dec 14, 2021 | 29.49 | 29.95 | 29.41 | 29.61 | 1,302,170 | +0.15(+0.50%) |
Dec 13, 2021 | 30.14 | 30.17 | 29.39 | 29.47 | 1,452,971 | -0.87(-2.86%) |
Dec 10, 2021 | 30.35 | 30.43 | 29.87 | 30.34 | 1,297,552 | +0.30(+1.01%) |
Dec 09, 2021 | 29.96 | 30.24 | 29.69 | 30.03 | 1,737,555 | -0.12(-0.40%) |
Dec 08, 2021 | 30.45 | 30.54 | 30.10 | 30.15 | 1,379,044 | -0.18(-0.61%) |
Dec 07, 2021 | 30.34 | 30.82 | 30.22 | 30.34 | 1,556,996 | +0.33(+1.11%) |
Dec 06, 2021 | 29.80 | 30.34 | 29.62 | 30.00 | 2,836,757 | +0.62(+2.10%) |
Dec 03, 2021 | 29.74 | 29.85 | 29.20 | 29.39 | 3,180,497 | -0.25(-0.84%) |
Dec 02, 2021 | 28.89 | 29.94 | 28.85 | 29.63 | 2,002,491 | +0.94(+3.28%) |
Dec 01, 2021 | 29.74 | 30.16 | 28.65 | 28.69 | 2,575,446 | -0.54(-1.86%) |
Nov 30, 2021 | 29.65 | 29.87 | 28.83 | 29.24 | 3,801,528 | -0.73(-2.43%) |
Nov 29, 2021 | 30.35 | 30.39 | 29.62 | 29.97 | 2,433,038 | -0.08(-0.28%) |
Nov 26, 2021 | 29.52 | 30.07 | 29.20 | 30.05 | 1,255,977 | -0.40(-1.30%) |
Nov 24, 2021 | 30.42 | 30.60 | 30.35 | 30.45 | 1,071,237 | -0.18(-0.60%) |
Nov 23, 2021 | 30.53 | 30.69 | 30.34 | 30.63 | 1,615,628 | +0.26(+0.85%) |
Nov 22, 2021 | 29.89 | 30.58 | 29.77 | 30.37 | 3,031,037 | +0.65(+2.17%) |
Nov 19, 2021 | 30.16 | 30.30 | 29.56 | 29.73 | 2,719,268 | -0.73(-2.39%) |
Nov 18, 2021 | 30.61 | 30.61 | 30.41 | 30.46 | 1,072,723 | -0.12(-0.39%) |
Nov 17, 2021 | 30.85 | 30.90 | 30.55 | 30.58 | 1,212,763 | -0.25(-0.81%) |
Nov 16, 2021 | 30.84 | 31.05 | 30.56 | 30.82 | 1,621,983 | +0.09(+0.30%) |
Nov 15, 2021 | 31.30 | 31.30 | 30.61 | 30.73 | 1,999,760 | -0.44(-1.42%) |
Nov 12, 2021 | 31.07 | 31.24 | 30.70 | 31.17 | 1,860,336 | +0.10(+0.33%) |
Nov 11, 2021 | 30.70 | 31.34 | 30.59 | 31.07 | 2,878,195 | +0.47(+1.54%) |
Nov 10, 2021 | 31.17 | 30.45 | 30.60 | 2,099,732 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.04 | 31.29 | 30.67 | 31.02 | 1,951,704 | -0.22(-0.71%) |
Nov 08, 2021 | 31.48 | 31.80 | 31.17 | 31.24 | 1,459,185 | +0.12(+0.39%) |
Nov 05, 2021 | 31.04 | 31.40 | 30.95 | 31.12 | 1,482,763 | +0.27(+0.87%) |
Nov 04, 2021 | 31.24 | 31.46 | 30.67 | 30.85 | 1,248,061 | -0.25(-0.80%) |
Nov 03, 2021 | 30.78 | 31.39 | 30.47 | 31.10 | 1,858,898 | +0.06(+0.18%) |
Nov 02, 2021 | 31.12 | 31.20 | 30.75 | 31.05 | 2,021,912 | +0.11(+0.36%) |
Nov 01, 2021 | 30.25 | 31.06 | 30.11 | 30.93 | 3,929,295 | +0.88(+2.92%) |
Oct 29, 2021 | 30.00 | 30.70 | 29.54 | 30.06 | 2,807,136 | +0.70(+2.39%) |
Oct 28, 2021 | 29.18 | 29.49 | 29.18 | 29.36 | 2,473,022 | +0.29(+0.98%) |
Oct 27, 2021 | 29.99 | 30.03 | 28.99 | 29.07 | 1,798,520 | -1.07(-3.55%) |
Oct 26, 2021 | 30.36 | 30.14 | 1,070,892 | -0.18(-0.61%) | ||
Oct 25, 2021 | 30.26 | 30.46 | 30.04 | 30.33 | 1,409,702 | +0.32(+1.08%) |
Oct 22, 2021 | 30.19 | 30.44 | 29.92 | 30.00 | 1,578,911 | -0.04(-0.12%) |
Oct 21, 2021 | 30.34 | 30.37 | 29.83 | 30.04 | 1,575,895 | -0.38(-1.24%) |
Oct 20, 2021 | 30.08 | 30.47 | 30.03 | 30.42 | 1,836,895 | +0.25(+0.83%) |
Oct 19, 2021 | 29.98 | 30.26 | 29.90 | 30.17 | 1,904,487 | +0.30(+0.99%) |
Oct 18, 2021 | 29.47 | 29.96 | 29.28 | 29.87 | 2,707,727 | +0.40(+1.35%) |
Oct 15, 2021 | 29.67 | 29.82 | 29.47 | 29.48 | 1,729,093 | +0.09(+0.31%) |
Oct 14, 2021 | 29.39 | 29.45 | 29.20 | 29.39 | 1,754,106 | +0.21(+0.73%) |
Oct 13, 2021 | 29.47 | 29.47 | 28.78 | 29.17 | 2,005,001 | -0.17(-0.57%) |
Oct 12, 2021 | 29.25 | 29.69 | 29.00 | 29.34 | 2,044,216 | -0.06(-0.22%) |
Oct 11, 2021 | 29.72 | 29.80 | 29.39 | 29.40 | 1,449,323 | -0.07(-0.25%) |
Oct 08, 2021 | 29.14 | 29.61 | 29.13 | 29.48 | 2,518,527 | +0.44(+1.53%) |
Oct 07, 2021 | 29.28 | 29.50 | 28.97 | 29.03 | 3,192,581 | +0.03(+0.10%) |
Oct 06, 2021 | 28.65 | 29.25 | 28.44 | 29.01 | 5,058,845 | -0.05(-0.16%) |
Oct 05, 2021 | 28.19 | 29.21 | 27.94 | 29.05 | 3,879,070 | +0.94(+3.35%) |
Oct 04, 2021 | 28.51 | 28.62 | 27.92 | 28.11 | 2,852,928 | -0.19(-0.68%) |