Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.70 | 30.96 | 30.61 | 30.87 | 275,515 | +0.13(+0.43%) |
Dec 30, 2021 | 30.90 | 30.99 | 30.73 | 30.74 | 135,085 | -0.19(-0.62%) |
Dec 29, 2021 | 30.94 | 31.00 | 30.82 | 30.93 | 269,315 | +0.35(+1.15%) |
Dec 28, 2021 | 30.49 | 30.72 | 30.48 | 30.58 | 273,051 | -0.12(-0.40%) |
Dec 27, 2021 | 30.70 | 30.70 | 30.44 | 30.70 | 284,827 | +0.20(+0.65%) |
Dec 23, 2021 | 30.41 | 30.53 | 30.28 | 30.50 | 373,432 | +0.50(+1.68%) |
Dec 22, 2021 | 29.67 | 30.00 | 29.51 | 30.00 | 356,541 | +0.62(+2.10%) |
Dec 21, 2021 | 29.18 | 29.51 | 29.18 | 29.38 | 415,790 | +0.60(+2.08%) |
Dec 20, 2021 | 28.84 | 28.84 | 28.52 | 28.78 | 410,121 | -0.24(-0.82%) |
Dec 17, 2021 | 29.29 | 29.30 | 28.93 | 29.02 | 527,956 | +0.06(+0.20%) |
Dec 16, 2021 | 28.87 | 29.15 | 28.83 | 28.96 | 380,825 | +0.37(+1.30%) |
Dec 15, 2021 | 28.74 | 28.75 | 28.33 | 28.59 | 584,109 | -0.56(-1.92%) |
Dec 14, 2021 | 29.29 | 29.41 | 29.13 | 29.15 | 443,037 | -0.02(-0.07%) |
Dec 13, 2021 | 28.92 | 29.35 | 28.92 | 29.17 | 395,256 | +0.17(+0.59%) |
Dec 10, 2021 | 29.07 | 29.22 | 28.85 | 29.00 | 463,115 | -0.22(-0.75%) |
Dec 09, 2021 | 29.53 | 29.60 | 29.18 | 29.22 | 748,775 | -0.76(-2.54%) |
Dec 08, 2021 | 29.75 | 30.08 | 29.75 | 29.98 | 200,179 | +0.07(+0.22%) |
Dec 07, 2021 | 29.86 | 30.10 | 29.78 | 29.91 | 344,303 | -0.07(-0.22%) |
Dec 06, 2021 | 29.52 | 30.16 | 29.47 | 29.98 | 514,861 | +1.05(+3.62%) |
Dec 03, 2021 | 29.10 | 29.12 | 28.82 | 28.93 | 289,517 | +0.04(+0.13%) |
Dec 02, 2021 | 28.94 | 29.05 | 28.80 | 28.90 | 324,988 | +0.29(+1.03%) |
Dec 01, 2021 | 28.83 | 29.00 | 28.56 | 28.60 | 803,365 | +0.24(+0.84%) |
Nov 30, 2021 | 28.63 | 28.84 | 28.61 | 28.36 | 573,630 | -0.38(-1.32%) |
Nov 29, 2021 | 28.73 | 28.78 | 28.47 | 28.74 | 566,980 | +0.13(+0.47%) |
Nov 26, 2021 | 29.01 | 29.04 | 28.56 | 28.61 | 348,714 | -0.97(-3.28%) |
Nov 24, 2021 | 29.41 | 29.72 | 29.37 | 29.58 | 734,206 | -0.29(-0.99%) |
Nov 23, 2021 | 29.64 | 29.99 | 29.64 | 29.88 | 350,970 | +0.26(+0.87%) |
Nov 22, 2021 | 29.43 | 29.90 | 29.30 | 29.62 | 308,286 | -0.15(-0.51%) |
Nov 19, 2021 | 30.05 | 30.12 | 29.74 | 29.77 | 290,265 | -0.72(-2.37%) |
Nov 18, 2021 | 30.40 | 30.55 | 30.41 | 30.49 | 257,590 | -0.05(-0.16%) |
Nov 17, 2021 | 30.47 | 30.73 | 30.47 | 30.54 | 225,244 | -0.60(-1.92%) |
Nov 16, 2021 | 31.50 | 31.61 | 31.13 | 31.14 | 222,116 | -0.21(-0.67%) |
Nov 15, 2021 | 31.44 | 31.59 | 31.32 | 31.35 | 184,423 | -0.16(-0.51%) |
Nov 12, 2021 | 31.57 | 31.68 | 31.38 | 31.51 | 288,418 | -0.10(-0.33%) |
Nov 11, 2021 | 31.48 | 31.69 | 31.44 | 31.62 | 298,692 | -0.51(-1.60%) |
Nov 10, 2021 | 32.25 | 32.12 | 32.13 | 205,778 | +0.04(+0.12%) | |
Nov 09, 2021 | 32.27 | 32.29 | 32.02 | 32.09 | 682,136 | -1.16(-3.49%) |
Nov 08, 2021 | 33.40 | 33.65 | 33.22 | 33.25 | 421,108 | -0.50(-1.49%) |
Nov 05, 2021 | 33.53 | 33.97 | 33.46 | 33.76 | 348,707 | +1.22(+3.74%) |
Nov 04, 2021 | 32.52 | 32.64 | 32.41 | 32.54 | 279,411 | +0.39(+1.21%) |
Nov 03, 2021 | 31.87 | 32.15 | 31.69 | 32.15 | 747,293 | -0.29(-0.88%) |
Nov 02, 2021 | 33.51 | 33.56 | 32.37 | 32.43 | 895,663 | +0.06(+0.18%) |
Nov 01, 2021 | 32.05 | 32.46 | 32.09 | 32.38 | 421,278 | +0.77(+2.44%) |
Oct 29, 2021 | 31.96 | 32.02 | 31.50 | 31.61 | 432,025 | -1.42(-4.29%) |
Oct 28, 2021 | 33.10 | 33.18 | 32.86 | 33.02 | 237,264 | +0.26(+0.78%) |
Oct 27, 2021 | 33.14 | 33.21 | 32.74 | 32.77 | 500,982 | +0.19(+0.58%) |
Oct 26, 2021 | 32.65 | 32.58 | 336,771 | -1.50(-4.41%) | ||
Oct 25, 2021 | 33.99 | 34.19 | 33.85 | 34.08 | 181,027 | +0.20(+0.59%) |
Oct 22, 2021 | 33.86 | 34.05 | 33.83 | 33.88 | 247,304 | -0.41(-1.19%) |
Oct 21, 2021 | 34.10 | 34.32 | 34.06 | 34.29 | 184,635 | +0.37(+1.09%) |
Oct 20, 2021 | 33.83 | 34.08 | 33.80 | 33.92 | 273,637 | +0.06(+0.17%) |
Oct 19, 2021 | 33.46 | 33.86 | 33.44 | 33.86 | 292,658 | +0.47(+1.40%) |
Oct 18, 2021 | 33.35 | 33.50 | 33.03 | 33.40 | 232,275 | -0.33(-0.99%) |
Oct 15, 2021 | 33.56 | 33.78 | 33.44 | 33.73 | 314,495 | -0.04(-0.11%) |
Oct 14, 2021 | 33.78 | 33.89 | 33.69 | 33.77 | 163,740 | +0.30(+0.91%) |
Oct 13, 2021 | 33.39 | 33.53 | 33.30 | 33.46 | 487,606 | +0.35(+1.06%) |
Oct 12, 2021 | 33.17 | 33.29 | 33.07 | 33.11 | 423,489 | -0.18(-0.54%) |
Oct 11, 2021 | 33.66 | 33.67 | 33.29 | 33.29 | 505,129 | +0.10(+0.32%) |
Oct 08, 2021 | 33.22 | 33.39 | 33.10 | 33.19 | 266,868 | +0.08(+0.23%) |
Oct 07, 2021 | 32.96 | 33.29 | 32.96 | 33.11 | 548,342 | +0.24(+0.72%) |
Oct 06, 2021 | 32.82 | 32.89 | 32.61 | 32.87 | 515,014 | -0.29(-0.89%) |
Oct 05, 2021 | 33.15 | 33.31 | 33.09 | 33.17 | 549,841 | -0.37(-1.11%) |
Oct 04, 2021 | 33.60 | 33.89 | 33.41 | 33.54 | 458,298 | +0.02(+0.06%) |