Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.35 | 30.46 | 30.34 | 30.45 | 16,358 | +0.16(+0.52%) |
Dec 30, 2021 | 30.58 | 30.71 | 30.29 | 30.29 | 33,981 | -0.17(-0.55%) |
Dec 29, 2021 | 30.39 | 30.55 | 30.38 | 30.46 | 10,064 | +0.03(+0.08%) |
Dec 28, 2021 | 29.88 | 31.95 | 29.88 | 30.43 | 16,645 | +0.06(+0.21%) |
Dec 27, 2021 | 30.25 | 30.48 | 30.22 | 30.37 | 29,423 | +0.15(+0.49%) |
Dec 23, 2021 | 30.17 | 30.25 | 30.03 | 30.22 | 51,909 | +0.07(+0.24%) |
Dec 22, 2021 | 29.72 | 30.15 | 29.72 | 30.15 | 52,574 | +0.30(+0.99%) |
Dec 21, 2021 | 29.67 | 29.86 | 29.56 | 29.85 | 151,628 | +0.24(+0.81%) |
Dec 20, 2021 | 29.51 | 29.61 | 29.40 | 29.61 | 5,085 | +0.11(+0.39%) |
Dec 17, 2021 | 29.44 | 29.61 | 29.11 | 29.50 | 34,973 | -0.01(-0.04%) |
Dec 16, 2021 | 29.38 | 29.58 | 29.37 | 29.51 | 31,721 | +0.23(+0.78%) |
Dec 15, 2021 | 29.21 | 29.37 | 29.20 | 29.28 | 17,586 | +0.04(+0.14%) |
Dec 14, 2021 | 28.68 | 29.45 | 28.68 | 29.24 | 41,633 | +0.19(+0.65%) |
Dec 13, 2021 | 29.31 | 29.46 | 29.05 | 29.05 | 39,833 | -0.37(-1.24%) |
Dec 10, 2021 | 29.27 | 29.42 | 29.27 | 29.42 | 11,144 | +0.16(+0.55%) |
Dec 09, 2021 | 29.18 | 29.51 | 29.14 | 29.26 | 8,484 | +0.08(+0.29%) |
Dec 08, 2021 | 29.35 | 29.49 | 29.11 | 29.17 | 17,241 | -0.25(-0.86%) |
Dec 07, 2021 | 29.19 | 29.72 | 29.12 | 29.43 | 40,261 | +0.25(+0.87%) |
Dec 06, 2021 | 29.24 | 29.39 | 29.17 | 29.17 | 51,177 | +0.13(+0.44%) |
Dec 03, 2021 | 28.87 | 30.71 | 28.86 | 29.05 | 50,310 | +0.11(+0.38%) |
Dec 02, 2021 | 28.77 | 28.95 | 28.74 | 28.94 | 25,532 | +0.30(+1.06%) |
Dec 01, 2021 | 28.63 | 28.93 | 28.60 | 28.63 | 28,787 | -0.04(-0.13%) |
Nov 30, 2021 | 28.88 | 28.94 | 28.57 | 28.67 | 52,197 | -0.28(-0.97%) |
Nov 29, 2021 | 29.04 | 29.38 | 28.78 | 28.95 | 101,515 | -0.06(-0.21%) |
Nov 26, 2021 | 29.03 | 29.06 | 28.65 | 29.01 | 17,816 | +0.10(+0.34%) |
Nov 24, 2021 | 28.88 | 28.91 | 28.80 | 28.91 | 8,622 | -0.06(-0.20%) |
Nov 23, 2021 | 28.73 | 29.01 | 28.73 | 28.97 | 10,518 | +0.31(+1.09%) |
Nov 22, 2021 | 29.07 | 29.07 | 28.62 | 28.66 | 27,213 | -0.48(-1.64%) |
Nov 19, 2021 | 28.70 | 29.14 | 28.53 | 29.13 | 34,031 | +0.39(+1.34%) |
Nov 18, 2021 | 28.82 | 28.76 | 28.70 | 28.75 | 57,491 | -0.11(-0.38%) |
Nov 17, 2021 | 28.90 | 28.94 | 28.72 | 28.86 | 28,859 | -0.10(-0.34%) |
Nov 16, 2021 | 28.90 | 29.01 | 28.90 | 28.96 | 22,004 | -0.02(-0.06%) |
Nov 15, 2021 | 28.96 | 29.05 | 28.96 | 28.97 | 7,746 | +0.03(+0.10%) |
Nov 12, 2021 | 28.91 | 29.00 | 28.90 | 28.94 | 3,833 | -0.00(-0.02%) |
Nov 11, 2021 | 28.98 | 29.04 | 28.95 | 28.95 | 6,333 | -0.01(-0.02%) |
Nov 10, 2021 | 29.04 | 28.89 | 28.95 | 17,198 | -0.01(-0.03%) | |
Nov 09, 2021 | 29.02 | 29.08 | 28.89 | 28.96 | 32,554 | -0.07(-0.26%) |
Nov 08, 2021 | 29.11 | 29.11 | 28.91 | 29.04 | 23,975 | -0.07(-0.23%) |
Nov 05, 2021 | 29.10 | 29.11 | 29.03 | 29.11 | 22,106 | -0.06(-0.20%) |
Nov 04, 2021 | 29.34 | 29.34 | 29.07 | 29.16 | 8,441 | +0.05(+0.18%) |
Nov 03, 2021 | 29.06 | 29.16 | 29.00 | 29.11 | 5,043 | +0.05(+0.17%) |
Nov 02, 2021 | 29.11 | 29.20 | 29.04 | 29.06 | 103,783 | -0.02(-0.08%) |
Nov 01, 2021 | 29.21 | 29.21 | 29.02 | 29.09 | 9,478 | -0.12(-0.41%) |
Oct 29, 2021 | 29.25 | 29.27 | 29.17 | 29.21 | 29,940 | -0.03(-0.09%) |
Oct 28, 2021 | 29.19 | 29.23 | 29.16 | 29.23 | 10,746 | -0.01(-0.05%) |
Oct 27, 2021 | 29.44 | 29.45 | 29.12 | 29.25 | 21,345 | -0.23(-0.78%) |
Oct 26, 2021 | 29.59 | 29.47 | 5,151 | +0.03(+0.10%) | ||
Oct 25, 2021 | 29.46 | 29.50 | 29.44 | 29.45 | 11,434 | -0.09(-0.30%) |
Oct 22, 2021 | 29.41 | 29.53 | 29.41 | 29.53 | 3,447 | +0.18(+0.62%) |
Oct 21, 2021 | 29.38 | 29.38 | 29.29 | 29.35 | 13,397 | -0.09(-0.31%) |
Oct 20, 2021 | 29.30 | 29.45 | 29.24 | 29.45 | 14,396 | +0.14(+0.48%) |
Oct 19, 2021 | 29.15 | 29.35 | 29.15 | 29.30 | 13,428 | +0.09(+0.29%) |
Oct 18, 2021 | 29.13 | 29.22 | 29.11 | 29.22 | 96,859 | -0.09(-0.32%) |
Oct 15, 2021 | 29.30 | 29.36 | 29.27 | 29.31 | 11,380 | +0.14(+0.47%) |
Oct 14, 2021 | 29.01 | 29.25 | 28.98 | 29.17 | 38,690 | +0.46(+1.60%) |
Oct 13, 2021 | 28.86 | 28.89 | 28.71 | 28.71 | 70,730 | -0.31(-1.08%) |
Oct 12, 2021 | 28.99 | 29.07 | 28.94 | 29.03 | 20,694 | -0.06(-0.22%) |
Oct 11, 2021 | 29.28 | 29.28 | 29.02 | 29.09 | 13,148 | -0.10(-0.35%) |
Oct 08, 2021 | 29.06 | 29.22 | 29.06 | 29.19 | 11,290 | +0.05(+0.17%) |
Oct 07, 2021 | 29.08 | 29.27 | 29.08 | 29.14 | 12,608 | +0.21(+0.71%) |
Oct 06, 2021 | 28.84 | 28.94 | 28.67 | 28.94 | 7,371 | -0.01(-0.03%) |
Oct 05, 2021 | 28.99 | 29.08 | 28.88 | 28.95 | 12,149 | +0.15(+0.51%) |
Oct 04, 2021 | 28.79 | 29.24 | 28.73 | 28.80 | 54,728 | -0.07(-0.24%) |