Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.58 | 33.27 | 32.58 | 33.21 | 215,081 | +0.59(+1.81%) |
Dec 30, 2021 | 32.29 | 33.30 | 32.29 | 32.62 | 256,506 | +0.24(+0.74%) |
Dec 29, 2021 | 32.03 | 32.51 | 31.97 | 32.38 | 225,771 | +0.34(+1.06%) |
Dec 28, 2021 | 31.88 | 32.22 | 31.74 | 32.04 | 302,774 | -0.10(-0.31%) |
Dec 27, 2021 | 31.49 | 32.22 | 31.46 | 32.14 | 279,731 | +0.52(+1.64%) |
Dec 23, 2021 | 31.33 | 31.75 | 31.07 | 31.62 | 167,037 | +0.43(+1.38%) |
Dec 22, 2021 | 30.72 | 31.25 | 30.58 | 31.19 | 292,468 | +0.43(+1.40%) |
Dec 21, 2021 | 30.18 | 30.93 | 30.13 | 30.76 | 446,642 | +0.68(+2.26%) |
Dec 20, 2021 | 29.87 | 30.37 | 29.25 | 30.08 | 642,101 | -0.21(-0.69%) |
Dec 17, 2021 | 30.12 | 30.69 | 29.83 | 30.29 | 1,433,768 | -0.15(-0.49%) |
Dec 16, 2021 | 31.44 | 31.50 | 30.23 | 30.44 | 468,931 | -0.80(-2.56%) |
Dec 15, 2021 | 30.64 | 31.36 | 30.38 | 31.24 | 351,334 | +0.46(+1.49%) |
Dec 14, 2021 | 29.88 | 30.82 | 29.87 | 30.78 | 383,672 | +0.66(+2.19%) |
Dec 13, 2021 | 31.22 | 31.54 | 30.09 | 30.12 | 574,331 | -1.28(-4.08%) |
Dec 10, 2021 | 31.32 | 31.77 | 30.97 | 31.40 | 401,958 | +0.12(+0.38%) |
Dec 09, 2021 | 31.42 | 31.92 | 31.25 | 31.28 | 298,552 | -0.49(-1.54%) |
Dec 08, 2021 | 31.02 | 31.91 | 31.00 | 31.77 | 333,479 | +0.72(+2.32%) |
Dec 07, 2021 | 30.87 | 31.61 | 30.55 | 31.05 | 575,136 | +0.66(+2.17%) |
Dec 06, 2021 | 30.35 | 30.81 | 29.98 | 30.39 | 400,056 | +0.24(+0.80%) |
Dec 03, 2021 | 31.17 | 31.27 | 29.73 | 30.15 | 654,122 | -0.70(-2.27%) |
Dec 02, 2021 | 29.87 | 30.97 | 29.30 | 30.85 | 359,428 | +1.26(+4.26%) |
Dec 01, 2021 | 30.75 | 30.75 | 29.59 | 29.59 | 690,348 | -0.53(-1.76%) |
Nov 30, 2021 | 30.68 | 30.74 | 29.77 | 30.12 | 357,866 | -0.80(-2.59%) |
Nov 29, 2021 | 31.41 | 31.42 | 30.33 | 30.92 | 396,169 | -0.15(-0.48%) |
Nov 26, 2021 | 30.94 | 31.24 | 30.41 | 31.07 | 342,342 | -0.71(-2.23%) |
Nov 24, 2021 | 31.54 | 31.83 | 31.17 | 31.78 | 248,968 | -0.23(-0.72%) |
Nov 23, 2021 | 31.75 | 32.09 | 31.23 | 32.01 | 386,123 | -0.03(-0.09%) |
Nov 22, 2021 | 32.77 | 33.10 | 32.02 | 32.04 | 327,965 | -0.40(-1.23%) |
Nov 19, 2021 | 32.26 | 32.85 | 32.26 | 32.44 | 223,615 | +0.02(+0.06%) |
Nov 18, 2021 | 32.66 | 32.42 | 32.27 | 32.42 | 221,671 | -0.28(-0.86%) |
Nov 17, 2021 | 32.38 | 33.07 | 32.27 | 32.70 | 469,157 | +0.33(+1.02%) |
Nov 16, 2021 | 31.69 | 32.42 | 31.69 | 32.37 | 279,864 | +0.74(+2.34%) |
Nov 15, 2021 | 31.69 | 31.69 | 31.14 | 31.63 | 371,833 | +0.27(+0.86%) |
Nov 12, 2021 | 31.18 | 31.66 | 31.11 | 31.36 | 222,070 | +0.12(+0.38%) |
Nov 11, 2021 | 30.85 | 31.26 | 30.56 | 31.24 | 265,420 | +0.46(+1.49%) |
Nov 10, 2021 | 30.88 | 30.78 | 295,674 | -0.24(-0.77%) | ||
Nov 09, 2021 | 31.06 | 31.49 | 30.89 | 31.02 | 360,042 | +0.06(+0.19%) |
Nov 08, 2021 | 31.72 | 32.04 | 30.84 | 30.96 | 450,932 | -0.37(-1.18%) |
Nov 05, 2021 | 30.58 | 32.20 | 30.49 | 31.33 | 744,617 | +1.12(+3.71%) |
Nov 04, 2021 | 30.00 | 32.10 | 29.57 | 30.21 | 1,963,900 | -2.97(-8.95%) |
Nov 03, 2021 | 32.81 | 33.38 | 32.70 | 33.18 | 873,312 | +0.27(+0.82%) |
Nov 02, 2021 | 32.86 | 33.14 | 32.11 | 32.91 | 496,435 | +0.14(+0.43%) |
Nov 01, 2021 | 32.52 | 32.96 | 32.36 | 32.77 | 780,444 | +0.46(+1.42%) |
Oct 29, 2021 | 32.42 | 32.56 | 31.94 | 32.31 | 358,676 | -0.20(-0.62%) |
Oct 28, 2021 | 31.81 | 32.64 | 31.81 | 32.51 | 311,627 | +0.89(+2.81%) |
Oct 27, 2021 | 31.71 | 31.83 | 30.89 | 31.62 | 580,407 | -0.17(-0.53%) |
Oct 26, 2021 | 31.38 | 32.13 | 31.79 | 905,193 | +0.72(+2.32%) | |
Oct 25, 2021 | 30.72 | 31.40 | 30.53 | 31.07 | 375,981 | +0.49(+1.60%) |
Oct 22, 2021 | 29.72 | 30.67 | 29.70 | 30.58 | 221,033 | +0.84(+2.82%) |
Oct 21, 2021 | 29.57 | 29.82 | 29.43 | 29.74 | 190,556 | +0.26(+0.88%) |
Oct 20, 2021 | 29.36 | 29.93 | 29.28 | 29.48 | 179,850 | +0.16(+0.55%) |
Oct 19, 2021 | 29.37 | 29.61 | 29.11 | 29.32 | 204,249 | -0.13(-0.44%) |
Oct 18, 2021 | 28.94 | 29.46 | 28.59 | 29.45 | 210,577 | +0.33(+1.13%) |
Oct 15, 2021 | 30.11 | 30.13 | 29.10 | 29.12 | 472,405 | -0.48(-1.62%) |
Oct 14, 2021 | 29.80 | 30.00 | 29.44 | 29.60 | 428,188 | +0.12(+0.41%) |
Oct 13, 2021 | 29.22 | 29.54 | 28.77 | 29.48 | 260,545 | +0.30(+1.03%) |
Oct 12, 2021 | 29.58 | 29.71 | 29.17 | 29.18 | 213,815 | -0.40(-1.35%) |
Oct 11, 2021 | 29.78 | 29.87 | 29.46 | 29.58 | 192,486 | -0.06(-0.20%) |
Oct 08, 2021 | 30.35 | 30.35 | 29.54 | 29.64 | 230,024 | -0.65(-2.15%) |
Oct 07, 2021 | 30.17 | 30.67 | 30.11 | 30.29 | 244,952 | +0.47(+1.58%) |
Oct 06, 2021 | 29.50 | 29.88 | 29.40 | 29.82 | 242,123 | -0.16(-0.53%) |
Oct 05, 2021 | 29.26 | 30.17 | 29.24 | 29.98 | 420,028 | +0.88(+3.02%) |
Oct 04, 2021 | 29.65 | 29.65 | 28.83 | 29.10 | 434,892 | -0.48(-1.62%) |