Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.17 | 34.45 | 34.17 | 34.28 | 719,756 | +0.12(+0.34%) |
Dec 30, 2021 | 34.06 | 34.29 | 33.92 | 34.16 | 685,342 | +0.12(+0.34%) |
Dec 29, 2021 | 33.83 | 34.12 | 33.71 | 34.05 | 755,424 | +0.26(+0.77%) |
Dec 28, 2021 | 33.52 | 33.81 | 33.52 | 33.79 | 477,065 | +0.29(+0.85%) |
Dec 27, 2021 | 33.23 | 33.50 | 33.01 | 33.50 | 675,070 | +0.27(+0.81%) |
Dec 23, 2021 | 33.33 | 33.46 | 33.09 | 33.24 | 1,493,282 | +0.01(+0.03%) |
Dec 22, 2021 | 32.99 | 33.28 | 32.96 | 33.23 | 904,031 | +0.20(+0.59%) |
Dec 21, 2021 | 33.18 | 33.45 | 32.86 | 33.03 | 1,093,569 | +0.06(+0.19%) |
Dec 20, 2021 | 32.68 | 33.04 | 32.07 | 32.97 | 1,265,363 | +0.04(+0.14%) |
Dec 17, 2021 | 33.08 | 33.27 | 32.78 | 32.92 | 3,459,742 | -0.16(-0.49%) |
Dec 16, 2021 | 33.07 | 33.60 | 32.91 | 33.08 | 1,858,841 | +0.00(+0.00%) |
Dec 15, 2021 | 32.74 | 33.11 | 32.66 | 33.08 | 1,415,214 | +0.65(+2.01%) |
Dec 14, 2021 | 32.40 | 32.71 | 32.38 | 32.43 | 1,223,071 | -0.02(-0.06%) |
Dec 13, 2021 | 31.97 | 32.76 | 31.94 | 32.45 | 1,221,345 | +0.36(+1.11%) |
Dec 10, 2021 | 32.20 | 32.36 | 31.93 | 32.09 | 1,053,400 | +0.09(+0.28%) |
Dec 09, 2021 | 32.18 | 32.29 | 31.88 | 32.00 | 954,711 | -0.21(-0.67%) |
Dec 08, 2021 | 32.16 | 32.49 | 32.14 | 32.22 | 1,902,129 | +0.02(+0.06%) |
Dec 07, 2021 | 31.94 | 32.44 | 31.74 | 32.20 | 2,107,045 | -0.54(-1.64%) |
Dec 06, 2021 | 32.49 | 32.87 | 32.28 | 32.74 | 1,914,520 | +0.63(+1.98%) |
Dec 03, 2021 | 31.60 | 32.12 | 31.57 | 32.10 | 1,436,938 | +0.67(+2.13%) |
Dec 02, 2021 | 30.91 | 31.69 | 30.91 | 31.43 | 1,176,344 | +0.60(+1.94%) |
Dec 01, 2021 | 31.00 | 31.56 | 30.82 | 30.83 | 1,458,627 | +0.18(+0.58%) |
Nov 30, 2021 | 31.17 | 31.30 | 30.64 | 30.65 | 2,015,567 | -0.70(-2.22%) |
Nov 29, 2021 | 31.04 | 31.56 | 30.83 | 31.35 | 1,177,444 | +0.48(+1.56%) |
Nov 26, 2021 | 31.28 | 31.38 | 30.79 | 30.87 | 608,898 | -0.75(-2.37%) |
Nov 24, 2021 | 31.63 | 31.74 | 31.54 | 31.62 | 664,585 | -0.04(-0.14%) |
Nov 23, 2021 | 31.66 | 31.79 | 31.49 | 31.66 | 631,420 | +0.02(+0.06%) |
Nov 22, 2021 | 31.40 | 31.75 | 31.25 | 31.65 | 731,525 | +0.29(+0.91%) |
Nov 19, 2021 | 30.94 | 31.47 | 30.85 | 31.36 | 1,110,346 | +0.42(+1.36%) |
Nov 18, 2021 | 31.09 | 30.95 | 30.69 | 30.94 | 751,877 | -0.18(-0.57%) |
Nov 17, 2021 | 30.91 | 31.19 | 30.87 | 31.12 | 766,303 | +0.03(+0.09%) |
Nov 16, 2021 | 31.53 | 31.58 | 31.05 | 31.09 | 977,617 | -0.12(-0.40%) |
Nov 15, 2021 | 30.96 | 31.23 | 30.71 | 31.22 | 744,603 | +0.46(+1.48%) |
Nov 12, 2021 | 30.67 | 30.84 | 30.57 | 30.76 | 878,487 | +0.05(+0.17%) |
Nov 11, 2021 | 30.65 | 30.78 | 30.50 | 30.71 | 790,793 | +0.06(+0.20%) |
Nov 10, 2021 | 30.48 | 30.65 | 450,195 | +0.18(+0.59%) | ||
Nov 09, 2021 | 30.42 | 30.55 | 30.30 | 30.47 | 829,264 | +0.10(+0.32%) |
Nov 08, 2021 | 30.97 | 30.97 | 30.18 | 30.37 | 911,956 | -0.54(-1.73%) |
Nov 05, 2021 | 30.77 | 31.23 | 30.68 | 30.90 | 829,836 | +0.39(+1.29%) |
Nov 04, 2021 | 30.73 | 30.90 | 30.35 | 30.51 | 1,027,389 | -0.38(-1.24%) |
Nov 03, 2021 | 30.79 | 31.11 | 30.74 | 30.90 | 847,834 | +0.10(+0.32%) |
Nov 02, 2021 | 30.99 | 30.99 | 30.69 | 30.80 | 851,942 | -0.17(-0.55%) |
Nov 01, 2021 | 30.58 | 31.06 | 30.46 | 30.97 | 1,264,297 | +0.54(+1.76%) |
Oct 29, 2021 | 30.41 | 30.78 | 30.30 | 30.43 | 1,726,071 | +0.00(+0.00%) |
Oct 28, 2021 | 30.32 | 30.54 | 30.26 | 30.43 | 643,483 | +0.02(+0.06%) |
Oct 27, 2021 | 30.65 | 30.70 | 30.39 | 30.41 | 878,621 | -0.19(-0.61%) |
Oct 26, 2021 | 30.67 | 30.60 | 766,789 | +0.01(+0.03%) | ||
Oct 25, 2021 | 30.59 | 30.69 | 30.28 | 30.59 | 719,653 | +0.03(+0.09%) |
Oct 22, 2021 | 30.27 | 30.61 | 30.14 | 30.57 | 779,902 | +0.38(+1.24%) |
Oct 21, 2021 | 30.23 | 30.37 | 30.11 | 30.19 | 861,614 | -0.21(-0.68%) |
Oct 20, 2021 | 30.06 | 30.54 | 29.98 | 30.40 | 548,157 | +0.38(+1.28%) |
Oct 19, 2021 | 29.94 | 30.20 | 29.90 | 30.01 | 680,089 | +0.19(+0.63%) |
Oct 18, 2021 | 29.94 | 29.97 | 29.64 | 29.82 | 1,148,746 | -0.32(-1.07%) |
Oct 15, 2021 | 30.23 | 30.60 | 30.06 | 30.15 | 1,962,339 | +0.00(+0.00%) |
Oct 14, 2021 | 29.61 | 30.15 | 29.56 | 30.15 | 1,142,722 | +0.63(+2.15%) |
Oct 13, 2021 | 29.16 | 29.64 | 29.02 | 29.51 | 1,157,565 | +0.31(+1.07%) |
Oct 12, 2021 | 29.30 | 29.46 | 29.05 | 29.20 | 904,673 | -0.06(-0.21%) |
Oct 11, 2021 | 29.48 | 29.66 | 29.16 | 29.26 | 1,126,463 | -0.27(-0.91%) |
Oct 08, 2021 | 29.66 | 29.69 | 29.49 | 29.53 | 587,609 | -0.11(-0.36%) |
Oct 07, 2021 | 29.72 | 29.97 | 29.54 | 29.64 | 1,013,217 | -0.08(-0.27%) |
Oct 06, 2021 | 29.31 | 29.72 | 28.93 | 29.72 | 1,132,387 | +0.25(+0.84%) |
Oct 05, 2021 | 29.73 | 29.89 | 29.35 | 29.47 | 1,143,326 | -0.21(-0.71%) |
Oct 04, 2021 | 29.12 | 29.83 | 29.12 | 29.68 | 1,172,652 | +0.56(+1.94%) |