Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.41 | 33.04 | 32.08 | 32.57 | 557,370 | +0.07(+0.22%) |
Dec 30, 2021 | 32.29 | 33.21 | 32.17 | 32.50 | 237,393 | +0.14(+0.43%) |
Dec 29, 2021 | 32.56 | 33.09 | 32.21 | 32.36 | 164,271 | -0.28(-0.86%) |
Dec 28, 2021 | 33.06 | 33.62 | 32.55 | 32.64 | 230,391 | -0.32(-0.97%) |
Dec 27, 2021 | 32.16 | 33.08 | 31.87 | 32.96 | 241,058 | +1.09(+3.42%) |
Dec 23, 2021 | 32.23 | 32.30 | 31.55 | 31.87 | 184,826 | -0.28(-0.87%) |
Dec 22, 2021 | 30.40 | 32.30 | 30.33 | 32.15 | 229,336 | +1.72(+5.65%) |
Dec 21, 2021 | 29.75 | 30.74 | 29.75 | 30.43 | 176,203 | +0.98(+3.33%) |
Dec 20, 2021 | 29.91 | 30.25 | 28.91 | 29.45 | 342,969 | -1.14(-3.73%) |
Dec 17, 2021 | 30.14 | 31.10 | 29.35 | 30.59 | 488,280 | +0.09(+0.30%) |
Dec 16, 2021 | 31.20 | 31.70 | 30.35 | 30.50 | 342,323 | -0.64(-2.06%) |
Dec 15, 2021 | 29.99 | 31.36 | 29.01 | 31.14 | 380,739 | +1.32(+4.43%) |
Dec 14, 2021 | 30.37 | 31.00 | 29.57 | 29.82 | 224,114 | -1.62(-5.14%) |
Dec 13, 2021 | 32.50 | 32.99 | 31.14 | 31.44 | 168,941 | -1.18(-3.63%) |
Dec 10, 2021 | 32.88 | 33.31 | 31.83 | 32.62 | 263,214 | -0.05(-0.15%) |
Dec 09, 2021 | 33.61 | 33.98 | 32.62 | 32.67 | 157,903 | -1.30(-3.83%) |
Dec 08, 2021 | 33.48 | 34.16 | 32.99 | 33.97 | 176,798 | +0.68(+2.04%) |
Dec 07, 2021 | 32.89 | 33.80 | 32.75 | 33.29 | 235,529 | +1.00(+3.10%) |
Dec 06, 2021 | 32.30 | 32.52 | 30.80 | 32.29 | 373,563 | -0.03(-0.09%) |
Dec 03, 2021 | 32.68 | 33.08 | 31.40 | 32.32 | 405,769 | -0.49(-1.49%) |
Dec 02, 2021 | 31.52 | 33.03 | 30.94 | 32.81 | 444,223 | +1.63(+5.23%) |
Dec 01, 2021 | 32.85 | 33.55 | 30.80 | 31.18 | 624,844 | -0.88(-2.74%) |
Nov 30, 2021 | 32.70 | 33.37 | 31.91 | 32.06 | 305,136 | -0.86(-2.61%) |
Nov 29, 2021 | 33.13 | 34.03 | 32.83 | 32.92 | 308,945 | +0.23(+0.70%) |
Nov 26, 2021 | 33.23 | 33.67 | 32.22 | 32.69 | 206,214 | -1.48(-4.33%) |
Nov 24, 2021 | 34.01 | 34.58 | 33.02 | 34.17 | 337,674 | -0.11(-0.32%) |
Nov 23, 2021 | 34.12 | 35.29 | 33.03 | 34.28 | 377,726 | -0.19(-0.55%) |
Nov 22, 2021 | 35.32 | 36.38 | 34.45 | 34.47 | 1,052,159 | -0.77(-2.18%) |
Nov 19, 2021 | 34.24 | 35.43 | 34.21 | 35.24 | 356,449 | +0.73(+2.11%) |
Nov 18, 2021 | 34.01 | 34.57 | 34.38 | 34.51 | 249,044 | +0.44(+1.29%) |
Nov 17, 2021 | 34.62 | 35.16 | 33.99 | 34.07 | 328,964 | -0.58(-1.67%) |
Nov 16, 2021 | 33.48 | 34.66 | 32.70 | 34.65 | 217,552 | +0.93(+2.76%) |
Nov 15, 2021 | 33.83 | 34.56 | 33.37 | 33.72 | 282,047 | -0.04(-0.12%) |
Nov 12, 2021 | 34.39 | 34.48 | 33.37 | 33.76 | 368,394 | -0.62(-1.80%) |
Nov 11, 2021 | 32.29 | 34.92 | 31.41 | 34.38 | 691,463 | +2.15(+6.67%) |
Nov 10, 2021 | 31.45 | 32.23 | 1,088,214 | +4.98(+18.28%) | ||
Nov 09, 2021 | 28.94 | 29.26 | 26.13 | 27.25 | 985,914 | -1.75(-6.03%) |
Nov 08, 2021 | 29.49 | 30.35 | 28.87 | 29.00 | 319,152 | -0.38(-1.29%) |
Nov 05, 2021 | 29.91 | 30.42 | 29.21 | 29.38 | 365,996 | -0.28(-0.94%) |
Nov 04, 2021 | 29.20 | 30.48 | 29.11 | 29.66 | 351,648 | +0.78(+2.70%) |
Nov 03, 2021 | 29.47 | 29.87 | 28.82 | 28.88 | 278,440 | -0.53(-1.80%) |
Nov 02, 2021 | 29.41 | 29.57 | 28.85 | 29.41 | 485,547 | +0.12(+0.41%) |
Nov 01, 2021 | 28.68 | 29.72 | 29.41 | 29.29 | 302,345 | +0.65(+2.27%) |
Oct 29, 2021 | 28.40 | 29.01 | 28.08 | 28.64 | 224,030 | +0.12(+0.42%) |
Oct 28, 2021 | 28.63 | 29.32 | 28.45 | 28.52 | 220,888 | +0.00(+0.00%) |
Oct 27, 2021 | 28.44 | 28.78 | 28.07 | 28.52 | 239,245 | +0.03(+0.11%) |
Oct 26, 2021 | 29.25 | 28.49 | 293,322 | -0.29(-1.01%) | ||
Oct 25, 2021 | 28.94 | 29.50 | 28.60 | 28.78 | 219,143 | -0.15(-0.52%) |
Oct 22, 2021 | 30.05 | 30.11 | 28.85 | 28.93 | 200,828 | -1.04(-3.47%) |
Oct 21, 2021 | 30.21 | 30.82 | 29.56 | 29.97 | 199,019 | -0.28(-0.93%) |
Oct 20, 2021 | 29.30 | 30.39 | 29.12 | 30.25 | 292,458 | +0.82(+2.79%) |
Oct 19, 2021 | 29.10 | 29.99 | 28.97 | 29.43 | 232,305 | +0.28(+0.96%) |
Oct 18, 2021 | 29.57 | 29.82 | 28.92 | 29.15 | 154,574 | -0.61(-2.05%) |
Oct 15, 2021 | 30.29 | 30.69 | 29.68 | 29.76 | 268,864 | -0.20(-0.67%) |
Oct 14, 2021 | 30.14 | 30.44 | 29.66 | 29.96 | 298,625 | +0.25(+0.84%) |
Oct 13, 2021 | 28.89 | 29.72 | 28.73 | 29.71 | 204,041 | +1.08(+3.77%) |
Oct 12, 2021 | 28.48 | 29.16 | 28.13 | 28.63 | 297,698 | +0.23(+0.81%) |
Oct 11, 2021 | 29.24 | 29.24 | 28.38 | 28.40 | 235,080 | -0.87(-2.97%) |
Oct 08, 2021 | 30.52 | 30.56 | 29.22 | 29.27 | 233,120 | -1.15(-3.78%) |
Oct 07, 2021 | 30.02 | 30.79 | 29.88 | 30.42 | 384,912 | +0.78(+2.63%) |
Oct 06, 2021 | 30.00 | 30.32 | 29.36 | 29.64 | 375,427 | -0.60(-1.98%) |
Oct 05, 2021 | 29.30 | 30.31 | 29.20 | 30.24 | 354,056 | +1.04(+3.56%) |
Oct 04, 2021 | 29.05 | 29.35 | 28.20 | 29.20 | 301,530 | +0.11(+0.38%) |