Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.52 | 32.62 | 32.43 | 32.49 | 41,892 | -0.04(-0.12%) |
Dec 30, 2021 | 32.49 | 32.62 | 32.46 | 32.52 | 29,551 | +0.13(+0.41%) |
Dec 29, 2021 | 32.29 | 32.47 | 32.26 | 32.39 | 32,829 | +0.08(+0.23%) |
Dec 28, 2021 | 32.56 | 32.68 | 32.26 | 32.31 | 30,392 | -0.24(-0.75%) |
Dec 27, 2021 | 32.22 | 32.67 | 32.22 | 32.56 | 65,182 | +0.32(+0.99%) |
Dec 23, 2021 | 32.26 | 32.46 | 32.03 | 32.24 | 45,565 | -0.18(-0.55%) |
Dec 22, 2021 | 32.14 | 32.42 | 32.14 | 32.42 | 49,491 | +0.12(+0.38%) |
Dec 21, 2021 | 32.11 | 32.44 | 32.11 | 32.30 | 39,552 | +0.34(+1.06%) |
Dec 20, 2021 | 31.84 | 32.20 | 31.84 | 31.96 | 98,570 | +0.08(+0.27%) |
Dec 17, 2021 | 31.98 | 32.28 | 31.82 | 31.87 | 77,211 | -0.04(-0.12%) |
Dec 16, 2021 | 31.77 | 32.24 | 31.77 | 31.91 | 23,266 | +0.04(+0.12%) |
Dec 15, 2021 | 32.03 | 32.36 | 31.77 | 31.87 | 56,651 | -0.07(-0.21%) |
Dec 14, 2021 | 32.12 | 32.12 | 31.85 | 31.94 | 36,672 | -0.07(-0.21%) |
Dec 13, 2021 | 32.29 | 32.44 | 31.92 | 32.00 | 66,133 | -0.19(-0.58%) |
Dec 10, 2021 | 32.19 | 32.30 | 31.99 | 32.19 | 89,680 | +0.13(+0.41%) |
Dec 09, 2021 | 32.13 | 32.35 | 32.05 | 32.06 | 24,813 | -0.12(-0.38%) |
Dec 08, 2021 | 32.27 | 32.34 | 32.08 | 32.18 | 45,489 | -0.12(-0.38%) |
Dec 07, 2021 | 32.08 | 32.45 | 31.98 | 32.30 | 96,474 | +0.59(+1.86%) |
Dec 06, 2021 | 31.96 | 31.96 | 31.65 | 31.71 | 75,686 | -0.13(-0.41%) |
Dec 03, 2021 | 32.37 | 32.37 | 31.72 | 31.84 | 106,254 | -0.52(-1.62%) |
Dec 02, 2021 | 32.40 | 32.61 | 32.07 | 32.37 | 75,886 | +0.21(+0.64%) |
Dec 01, 2021 | 32.38 | 32.57 | 32.06 | 32.16 | 109,808 | +0.10(+0.32%) |
Nov 30, 2021 | 32.04 | 32.25 | 31.94 | 32.06 | 50,926 | -0.20(-0.61%) |
Nov 29, 2021 | 32.39 | 32.70 | 31.82 | 32.26 | 209,542 | +0.03(+0.09%) |
Nov 26, 2021 | 32.37 | 32.66 | 32.23 | 32.23 | 24,072 | -0.46(-1.40%) |
Nov 24, 2021 | 32.67 | 32.84 | 32.56 | 32.69 | 39,428 | +0.15(+0.46%) |
Nov 23, 2021 | 32.87 | 32.87 | 32.47 | 32.54 | 250,683 | -0.14(-0.43%) |
Nov 22, 2021 | 32.96 | 32.96 | 32.46 | 32.68 | 223,985 | -0.28(-0.85%) |
Nov 19, 2021 | 33.12 | 33.37 | 32.85 | 32.96 | 37,271 | -0.25(-0.76%) |
Nov 18, 2021 | 33.26 | 33.43 | 33.21 | 33.21 | 56,122 | +0.03(+0.08%) |
Nov 17, 2021 | 33.44 | 33.53 | 33.13 | 33.18 | 215,936 | -0.50(-1.47%) |
Nov 16, 2021 | 33.66 | 33.84 | 33.57 | 33.68 | 74,945 | -0.07(-0.22%) |
Nov 15, 2021 | 33.82 | 33.93 | 33.68 | 33.75 | 74,942 | -0.08(-0.25%) |
Nov 12, 2021 | 34.00 | 34.21 | 33.84 | 33.84 | 62,047 | -0.18(-0.52%) |
Nov 11, 2021 | 34.02 | 34.11 | 33.92 | 34.01 | 45,320 | +0.03(+0.08%) |
Nov 10, 2021 | 34.27 | 33.82 | 33.99 | 61,938 | +0.10(+0.30%) | |
Nov 09, 2021 | 33.87 | 34.14 | 33.86 | 33.88 | 64,391 | -0.13(-0.39%) |
Nov 08, 2021 | 33.92 | 34.15 | 33.82 | 34.01 | 110,034 | +0.20(+0.58%) |
Nov 05, 2021 | 33.86 | 33.96 | 33.67 | 33.82 | 28,948 | -0.05(-0.14%) |
Nov 04, 2021 | 33.88 | 33.96 | 33.70 | 33.86 | 50,568 | +0.14(+0.42%) |
Nov 03, 2021 | 33.70 | 33.86 | 33.58 | 33.72 | 55,763 | +0.06(+0.17%) |
Nov 02, 2021 | 33.68 | 33.93 | 33.59 | 33.67 | 55,726 | +0.05(+0.14%) |
Nov 01, 2021 | 33.82 | 33.96 | 33.56 | 33.62 | 79,331 | -0.20(-0.58%) |
Oct 29, 2021 | 33.81 | 33.96 | 33.74 | 33.82 | 75,056 | +0.06(+0.17%) |
Oct 28, 2021 | 33.67 | 33.82 | 33.61 | 33.76 | 58,841 | +0.34(+1.01%) |
Oct 27, 2021 | 33.39 | 33.60 | 33.39 | 33.43 | 78,486 | +0.10(+0.31%) |
Oct 26, 2021 | 33.38 | 33.32 | 27,682 | +0.08(+0.25%) | ||
Oct 25, 2021 | 33.19 | 33.38 | 33.05 | 33.24 | 67,067 | -0.02(-0.06%) |
Oct 22, 2021 | 33.34 | 33.44 | 33.03 | 33.26 | 26,739 | -0.22(-0.67%) |
Oct 21, 2021 | 33.43 | 33.57 | 33.18 | 33.48 | 43,994 | +0.08(+0.25%) |
Oct 20, 2021 | 33.37 | 33.56 | 33.21 | 33.40 | 85,265 | -0.09(-0.28%) |
Oct 19, 2021 | 33.42 | 33.56 | 33.28 | 33.49 | 186,761 | +0.13(+0.39%) |
Oct 18, 2021 | 33.01 | 33.52 | 33.01 | 33.36 | 328,671 | +0.28(+0.85%) |
Oct 15, 2021 | 32.84 | 33.14 | 32.81 | 33.08 | 130,537 | +0.46(+1.41%) |
Oct 14, 2021 | 32.74 | 32.91 | 32.57 | 32.62 | 92,276 | -0.07(-0.20%) |
Oct 13, 2021 | 32.70 | 32.74 | 32.56 | 32.69 | 27,250 | +0.22(+0.66%) |
Oct 12, 2021 | 32.41 | 32.63 | 32.27 | 32.47 | 194,105 | +0.07(+0.23%) |
Oct 11, 2021 | 32.41 | 32.55 | 32.33 | 32.40 | 98,901 | +0.09(+0.29%) |
Oct 08, 2021 | 32.29 | 32.41 | 32.08 | 32.30 | 50,210 | +0.01(+0.03%) |
Oct 07, 2021 | 32.08 | 32.29 | 31.85 | 32.29 | 137,605 | +0.27(+0.85%) |
Oct 06, 2021 | 31.97 | 32.14 | 31.76 | 32.02 | 182,669 | +0.05(+0.15%) |
Oct 05, 2021 | 31.88 | 32.11 | 31.81 | 31.98 | 505,953 | +0.17(+0.53%) |
Oct 04, 2021 | 31.83 | 32.16 | 31.74 | 31.81 | 131,191 | +0.09(+0.30%) |