Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.97 | 32.60 | 31.65 | 32.08 | 160,692 | -0.03(-0.09%) |
Dec 30, 2021 | 31.72 | 32.69 | 31.72 | 32.11 | 64,979 | +0.21(+0.66%) |
Dec 29, 2021 | 31.70 | 32.12 | 31.41 | 31.90 | 78,133 | +0.23(+0.73%) |
Dec 28, 2021 | 32.74 | 32.88 | 31.40 | 31.67 | 109,168 | -1.13(-3.45%) |
Dec 27, 2021 | 31.56 | 32.85 | 31.54 | 32.80 | 140,339 | +1.12(+3.54%) |
Dec 23, 2021 | 31.40 | 31.89 | 31.07 | 31.68 | 97,610 | +0.41(+1.31%) |
Dec 22, 2021 | 31.37 | 31.82 | 31.03 | 31.27 | 59,268 | -0.15(-0.48%) |
Dec 21, 2021 | 30.66 | 31.65 | 30.05 | 31.42 | 136,078 | +1.48(+4.94%) |
Dec 20, 2021 | 30.00 | 30.83 | 29.62 | 29.94 | 130,774 | -0.41(-1.35%) |
Dec 17, 2021 | 30.01 | 31.39 | 29.23 | 30.35 | 342,632 | +0.04(+0.13%) |
Dec 16, 2021 | 31.37 | 31.47 | 30.27 | 30.31 | 125,324 | -0.68(-2.19%) |
Dec 15, 2021 | 30.18 | 31.15 | 29.71 | 30.99 | 88,199 | +0.67(+2.21%) |
Dec 14, 2021 | 30.68 | 31.60 | 29.88 | 30.32 | 83,943 | -0.75(-2.41%) |
Dec 13, 2021 | 31.54 | 31.85 | 30.84 | 31.07 | 65,264 | -0.54(-1.71%) |
Dec 10, 2021 | 32.10 | 32.49 | 31.34 | 31.61 | 48,583 | -0.27(-0.85%) |
Dec 09, 2021 | 30.87 | 32.44 | 30.54 | 31.88 | 103,166 | +0.57(+1.82%) |
Dec 08, 2021 | 30.94 | 32.17 | 30.94 | 31.31 | 76,348 | +0.38(+1.23%) |
Dec 07, 2021 | 30.00 | 31.25 | 30.00 | 30.93 | 250,108 | +1.56(+5.31%) |
Dec 06, 2021 | 29.61 | 29.94 | 28.81 | 29.37 | 144,261 | -0.10(-0.34%) |
Dec 03, 2021 | 30.98 | 31.00 | 29.19 | 29.47 | 123,420 | -1.34(-4.35%) |
Dec 02, 2021 | 30.20 | 31.00 | 30.18 | 30.81 | 105,081 | +0.54(+1.78%) |
Dec 01, 2021 | 31.50 | 31.93 | 30.15 | 30.27 | 116,028 | -1.07(-3.41%) |
Nov 30, 2021 | 30.30 | 31.52 | 29.66 | 31.34 | 163,705 | +1.00(+3.30%) |
Nov 29, 2021 | 30.98 | 31.17 | 30.12 | 30.34 | 88,947 | -0.17(-0.56%) |
Nov 26, 2021 | 30.20 | 30.52 | 29.71 | 30.51 | 55,516 | -0.92(-2.93%) |
Nov 24, 2021 | 30.80 | 31.59 | 30.80 | 31.43 | 36,475 | +0.05(+0.16%) |
Nov 23, 2021 | 31.00 | 31.50 | 30.08 | 31.38 | 79,847 | +0.47(+1.52%) |
Nov 22, 2021 | 30.65 | 31.99 | 30.40 | 30.91 | 123,356 | +0.78(+2.59%) |
Nov 19, 2021 | 30.26 | 30.72 | 29.89 | 30.13 | 73,617 | -0.41(-1.34%) |
Nov 18, 2021 | 31.00 | 30.60 | 30.30 | 30.54 | 131,857 | -0.46(-1.48%) |
Nov 17, 2021 | 31.78 | 32.40 | 30.91 | 31.00 | 133,970 | -1.05(-3.28%) |
Nov 16, 2021 | 32.02 | 32.22 | 31.22 | 32.05 | 77,893 | +0.04(+0.12%) |
Nov 15, 2021 | 32.06 | 32.38 | 30.81 | 32.01 | 101,465 | -0.23(-0.71%) |
Nov 12, 2021 | 32.05 | 32.52 | 31.69 | 32.24 | 72,180 | +0.33(+1.03%) |
Nov 11, 2021 | 31.37 | 32.24 | 30.63 | 31.91 | 64,118 | +0.84(+2.70%) |
Nov 10, 2021 | 31.73 | 31.07 | 69,418 | -1.15(-3.57%) | ||
Nov 09, 2021 | 32.11 | 32.39 | 31.51 | 32.22 | 76,877 | +0.04(+0.12%) |
Nov 08, 2021 | 32.81 | 33.72 | 31.60 | 32.18 | 147,050 | -0.07(-0.22%) |
Nov 05, 2021 | 32.78 | 33.74 | 32.25 | 32.25 | 175,191 | +0.06(+0.19%) |
Nov 04, 2021 | 31.61 | 32.94 | 30.92 | 32.19 | 214,781 | +1.22(+3.94%) |
Nov 03, 2021 | 30.50 | 31.17 | 29.95 | 30.97 | 145,361 | +0.24(+0.78%) |
Nov 02, 2021 | 29.88 | 31.29 | 29.61 | 30.73 | 214,795 | +0.80(+2.67%) |
Nov 01, 2021 | 28.60 | 30.35 | 28.60 | 29.93 | 199,632 | +1.33(+4.65%) |
Oct 29, 2021 | 29.35 | 29.50 | 28.54 | 28.60 | 245,797 | -0.81(-2.75%) |
Oct 28, 2021 | 28.87 | 29.56 | 29.41 | 109,845 | +0.58(+2.01%) | |
Oct 27, 2021 | 29.39 | 29.84 | 28.80 | 28.83 | 133,301 | -0.87(-2.93%) |
Oct 26, 2021 | 30.17 | 29.70 | 127,541 | -0.33(-1.10%) | ||
Oct 25, 2021 | 29.46 | 30.33 | 29.15 | 30.03 | 113,992 | +0.79(+2.70%) |
Oct 22, 2021 | 29.76 | 29.76 | 29.11 | 29.24 | 132,630 | -0.79(-2.63%) |
Oct 21, 2021 | 30.05 | 30.39 | 29.73 | 30.03 | 102,091 | -0.30(-0.99%) |
Oct 20, 2021 | 30.15 | 30.55 | 29.73 | 30.33 | 97,967 | +0.03(+0.10%) |
Oct 19, 2021 | 30.48 | 30.99 | 29.70 | 30.30 | 163,911 | -0.18(-0.59%) |
Oct 18, 2021 | 30.22 | 30.68 | 30.03 | 30.48 | 128,449 | +0.03(+0.10%) |
Oct 15, 2021 | 30.87 | 31.02 | 30.14 | 30.45 | 173,226 | -0.22(-0.72%) |
Oct 14, 2021 | 30.18 | 31.40 | 29.20 | 30.67 | 306,089 | +0.59(+1.96%) |
Oct 13, 2021 | 30.20 | 30.95 | 29.73 | 30.08 | 333,703 | -0.16(-0.53%) |
Oct 12, 2021 | 33.75 | 33.88 | 29.07 | 30.24 | 838,226 | -3.33(-9.92%) |
Oct 11, 2021 | 33.84 | 34.50 | 33.35 | 33.57 | 96,002 | -0.15(-0.44%) |
Oct 08, 2021 | 36.00 | 36.00 | 33.38 | 33.72 | 159,268 | -2.31(-6.41%) |
Oct 07, 2021 | 34.74 | 36.63 | 34.74 | 36.03 | 78,111 | +0.97(+2.77%) |
Oct 06, 2021 | 33.82 | 35.37 | 33.71 | 35.06 | 108,831 | +0.62(+1.80%) |
Oct 05, 2021 | 33.56 | 34.99 | 33.38 | 34.44 | 98,409 | +1.06(+3.18%) |
Oct 04, 2021 | 33.87 | 33.97 | 33.20 | 33.38 | 114,750 | -0.22(-0.65%) |