Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.51 | 32.61 | 32.42 | 32.47 | 41,907 | -0.04(-0.12%) |
Dec 30, 2021 | 32.47 | 32.61 | 32.45 | 32.51 | 29,561 | +0.13(+0.41%) |
Dec 29, 2021 | 32.28 | 32.46 | 32.25 | 32.38 | 32,840 | +0.08(+0.23%) |
Dec 28, 2021 | 32.55 | 32.67 | 32.25 | 32.30 | 30,402 | -0.24(-0.75%) |
Dec 27, 2021 | 32.21 | 32.66 | 32.21 | 32.55 | 65,204 | +0.32(+0.99%) |
Dec 23, 2021 | 32.25 | 32.44 | 32.02 | 32.23 | 45,581 | -0.18(-0.55%) |
Dec 22, 2021 | 32.12 | 32.41 | 32.12 | 32.41 | 49,508 | +0.12(+0.38%) |
Dec 21, 2021 | 32.10 | 32.43 | 32.10 | 32.28 | 39,566 | +0.34(+1.06%) |
Dec 20, 2021 | 31.83 | 32.19 | 31.83 | 31.95 | 98,604 | +0.08(+0.27%) |
Dec 17, 2021 | 31.96 | 32.27 | 31.80 | 31.86 | 77,238 | -0.04(-0.12%) |
Dec 16, 2021 | 31.76 | 32.23 | 31.76 | 31.90 | 23,274 | +0.04(+0.12%) |
Dec 15, 2021 | 32.02 | 32.35 | 31.76 | 31.86 | 56,671 | -0.07(-0.21%) |
Dec 14, 2021 | 32.11 | 32.11 | 31.84 | 31.93 | 36,685 | -0.07(-0.21%) |
Dec 13, 2021 | 32.28 | 32.43 | 31.91 | 31.99 | 66,155 | -0.19(-0.58%) |
Dec 10, 2021 | 32.18 | 32.29 | 31.98 | 32.18 | 89,711 | +0.13(+0.41%) |
Dec 09, 2021 | 32.12 | 32.34 | 32.04 | 32.05 | 24,822 | -0.12(-0.38%) |
Dec 08, 2021 | 32.25 | 32.33 | 32.07 | 32.17 | 45,505 | -0.12(-0.38%) |
Dec 07, 2021 | 32.07 | 32.44 | 31.96 | 32.29 | 96,507 | +0.59(+1.86%) |
Dec 06, 2021 | 31.95 | 31.95 | 31.64 | 31.70 | 75,712 | -0.13(-0.41%) |
Dec 03, 2021 | 32.36 | 32.36 | 31.71 | 31.83 | 106,291 | -0.52(-1.62%) |
Dec 02, 2021 | 32.38 | 32.60 | 32.06 | 32.36 | 75,912 | +0.21(+0.64%) |
Dec 01, 2021 | 32.37 | 32.56 | 32.05 | 32.15 | 109,846 | +0.10(+0.32%) |
Nov 30, 2021 | 32.03 | 32.24 | 31.93 | 32.05 | 50,943 | -0.20(-0.61%) |
Nov 29, 2021 | 32.38 | 32.68 | 31.81 | 32.24 | 209,614 | +0.03(+0.09%) |
Nov 26, 2021 | 32.36 | 32.65 | 32.22 | 32.22 | 24,081 | -0.46(-1.40%) |
Nov 24, 2021 | 32.66 | 32.83 | 32.55 | 32.67 | 39,442 | +0.15(+0.46%) |
Nov 23, 2021 | 32.86 | 32.86 | 32.46 | 32.53 | 250,770 | -0.14(-0.43%) |
Nov 22, 2021 | 32.95 | 32.95 | 32.45 | 32.67 | 224,062 | -0.28(-0.85%) |
Nov 19, 2021 | 33.10 | 33.36 | 32.84 | 32.95 | 37,284 | -0.25(-0.76%) |
Nov 18, 2021 | 33.25 | 33.42 | 33.20 | 33.20 | 56,141 | +0.03(+0.08%) |
Nov 17, 2021 | 33.43 | 33.52 | 33.11 | 33.17 | 216,011 | -0.50(-1.47%) |
Nov 16, 2021 | 33.65 | 33.83 | 33.56 | 33.67 | 74,971 | -0.07(-0.22%) |
Nov 15, 2021 | 33.81 | 33.91 | 33.67 | 33.74 | 74,968 | -0.08(-0.25%) |
Nov 12, 2021 | 33.98 | 34.20 | 33.83 | 33.83 | 62,069 | -0.18(-0.52%) |
Nov 11, 2021 | 34.01 | 34.09 | 33.91 | 34.00 | 45,336 | +0.03(+0.08%) |
Nov 10, 2021 | 34.26 | 33.81 | 33.97 | 61,960 | +0.10(+0.30%) | |
Nov 09, 2021 | 33.86 | 34.13 | 33.85 | 33.87 | 64,414 | -0.13(-0.38%) |
Nov 08, 2021 | 33.91 | 34.13 | 33.81 | 34.00 | 110,072 | +0.20(+0.58%) |
Nov 05, 2021 | 33.85 | 33.95 | 33.66 | 33.81 | 28,958 | -0.05(-0.14%) |
Nov 04, 2021 | 33.87 | 33.95 | 33.69 | 33.85 | 50,585 | +0.14(+0.42%) |
Nov 03, 2021 | 33.68 | 33.85 | 33.57 | 33.71 | 55,782 | +0.06(+0.17%) |
Nov 02, 2021 | 33.67 | 33.92 | 33.58 | 33.66 | 55,746 | +0.05(+0.14%) |
Nov 01, 2021 | 33.81 | 33.95 | 33.54 | 33.61 | 79,359 | -0.20(-0.58%) |
Oct 29, 2021 | 33.80 | 33.95 | 33.73 | 33.81 | 75,082 | +0.06(+0.17%) |
Oct 28, 2021 | 33.66 | 33.81 | 33.60 | 33.75 | 58,862 | +0.34(+1.01%) |
Oct 27, 2021 | 33.38 | 33.59 | 33.38 | 33.41 | 78,513 | +0.10(+0.31%) |
Oct 26, 2021 | 33.37 | 33.31 | 27,692 | +0.08(+0.25%) | ||
Oct 25, 2021 | 33.18 | 33.37 | 33.04 | 33.23 | 67,090 | -0.02(-0.06%) |
Oct 22, 2021 | 33.33 | 33.43 | 33.02 | 33.25 | 26,749 | -0.22(-0.67%) |
Oct 21, 2021 | 33.41 | 33.55 | 33.17 | 33.47 | 44,009 | +0.08(+0.25%) |
Oct 20, 2021 | 33.36 | 33.54 | 33.20 | 33.39 | 85,294 | -0.09(-0.28%) |
Oct 19, 2021 | 33.40 | 33.54 | 33.27 | 33.48 | 186,826 | +0.13(+0.39%) |
Oct 18, 2021 | 33.00 | 33.51 | 33.00 | 33.35 | 328,784 | +0.28(+0.85%) |
Oct 15, 2021 | 32.82 | 33.13 | 32.80 | 33.07 | 130,583 | +0.46(+1.41%) |
Oct 14, 2021 | 32.73 | 32.90 | 32.56 | 32.61 | 92,308 | -0.07(-0.20%) |
Oct 13, 2021 | 32.68 | 32.73 | 32.55 | 32.67 | 27,260 | +0.22(+0.66%) |
Oct 12, 2021 | 32.39 | 32.62 | 32.26 | 32.46 | 194,172 | +0.07(+0.23%) |
Oct 11, 2021 | 32.39 | 32.54 | 32.32 | 32.38 | 98,935 | +0.09(+0.29%) |
Oct 08, 2021 | 32.28 | 32.40 | 32.07 | 32.29 | 50,227 | +0.01(+0.03%) |
Oct 07, 2021 | 32.07 | 32.28 | 31.84 | 32.28 | 137,653 | +0.27(+0.85%) |
Oct 06, 2021 | 31.95 | 32.13 | 31.75 | 32.01 | 182,733 | +0.05(+0.15%) |
Oct 05, 2021 | 31.87 | 32.09 | 31.80 | 31.96 | 506,128 | +0.17(+0.53%) |
Oct 04, 2021 | 31.81 | 32.15 | 31.73 | 31.80 | 131,236 | +0.09(+0.29%) |