Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.21 | 31.32 | 31.01 | 31.01 | 420,359 | -0.21(-0.66%) |
Dec 30, 2021 | 31.26 | 31.39 | 31.19 | 31.22 | 1,179,553 | +0.02(+0.06%) |
Dec 29, 2021 | 31.17 | 31.33 | 31.13 | 31.20 | 154,130 | -0.04(-0.12%) |
Dec 28, 2021 | 31.15 | 31.41 | 31.12 | 31.24 | 284,916 | +0.04(+0.12%) |
Dec 27, 2021 | 30.90 | 31.22 | 30.90 | 31.20 | 339,508 | +0.26(+0.85%) |
Dec 23, 2021 | 30.76 | 31.02 | 30.76 | 30.93 | 293,585 | +0.30(+0.98%) |
Dec 22, 2021 | 30.50 | 30.67 | 30.32 | 30.63 | 206,617 | +0.10(+0.34%) |
Dec 21, 2021 | 30.30 | 30.61 | 30.30 | 30.53 | 640,461 | +0.31(+1.03%) |
Dec 20, 2021 | 30.16 | 30.26 | 29.95 | 30.22 | 429,453 | -0.23(-0.74%) |
Dec 17, 2021 | 29.94 | 30.51 | 29.88 | 30.44 | 500,329 | +0.39(+1.29%) |
Dec 16, 2021 | 29.91 | 30.27 | 29.91 | 30.06 | 677,445 | +0.25(+0.85%) |
Dec 15, 2021 | 29.52 | 29.83 | 29.40 | 29.80 | 764,006 | +0.26(+0.89%) |
Dec 14, 2021 | 29.22 | 29.78 | 29.22 | 29.54 | 4,837,565 | +0.01(+0.03%) |
Dec 13, 2021 | 29.59 | 29.72 | 29.41 | 29.53 | 486,811 | -0.19(-0.64%) |
Dec 10, 2021 | 29.58 | 29.74 | 29.47 | 29.72 | 1,209,508 | +0.33(+1.12%) |
Dec 09, 2021 | 29.49 | 29.71 | 29.32 | 29.39 | 407,125 | -0.05(-0.16%) |
Dec 08, 2021 | 29.52 | 29.74 | 29.31 | 29.44 | 289,244 | -0.11(-0.38%) |
Dec 07, 2021 | 29.63 | 29.87 | 29.41 | 29.55 | 568,212 | +0.12(+0.41%) |
Dec 06, 2021 | 29.53 | 29.71 | 29.40 | 29.43 | 971,712 | +0.08(+0.29%) |
Dec 03, 2021 | 29.34 | 29.44 | 29.12 | 29.34 | 5,263,970 | +0.08(+0.26%) |
Dec 02, 2021 | 28.57 | 29.41 | 28.57 | 29.27 | 571,774 | +0.83(+2.91%) |
Dec 01, 2021 | 29.26 | 29.41 | 28.43 | 28.44 | 683,588 | -0.42(-1.46%) |
Nov 30, 2021 | 29.48 | 29.52 | 28.77 | 28.86 | 2,606,555 | -0.77(-2.60%) |
Nov 29, 2021 | 29.81 | 29.81 | 29.48 | 29.64 | 420,135 | +0.06(+0.19%) |
Nov 26, 2021 | 29.53 | 29.72 | 29.49 | 29.58 | 618,294 | -0.39(-1.32%) |
Nov 24, 2021 | 29.80 | 30.01 | 29.80 | 29.97 | 686,355 | +0.07(+0.22%) |
Nov 23, 2021 | 29.71 | 29.99 | 29.69 | 29.91 | 350,889 | +0.19(+0.63%) |
Nov 22, 2021 | 29.61 | 30.05 | 29.59 | 29.72 | 311,742 | +0.11(+0.38%) |
Nov 19, 2021 | 29.95 | 29.95 | 29.53 | 29.61 | 1,739,594 | -0.38(-1.25%) |
Nov 18, 2021 | 30.12 | 30.02 | 29.95 | 29.98 | 680,972 | -0.60(-1.97%) |
Nov 17, 2021 | 30.56 | 30.61 | 30.41 | 30.58 | 163,901 | -0.03(-0.09%) |
Nov 16, 2021 | 30.65 | 30.85 | 30.60 | 30.61 | 139,263 | -0.11(-0.37%) |
Nov 15, 2021 | 30.82 | 30.82 | 30.65 | 30.72 | 275,912 | +0.01(+0.03%) |
Nov 12, 2021 | 30.68 | 30.80 | 30.59 | 30.72 | 139,519 | +0.07(+0.21%) |
Nov 11, 2021 | 30.75 | 30.84 | 30.65 | 30.65 | 191,140 | -0.14(-0.46%) |
Nov 10, 2021 | 30.75 | 30.79 | 191,926 | +0.00(+0.00%) | ||
Nov 09, 2021 | 30.66 | 30.84 | 30.64 | 30.79 | 107,619 | +0.06(+0.18%) |
Nov 08, 2021 | 31.13 | 31.13 | 30.69 | 30.73 | 137,387 | -0.36(-1.15%) |
Nov 05, 2021 | 30.90 | 31.30 | 30.84 | 31.09 | 213,855 | +0.38(+1.22%) |
Nov 04, 2021 | 31.04 | 31.17 | 30.57 | 30.72 | 178,340 | -0.45(-1.43%) |
Nov 03, 2021 | 30.75 | 31.19 | 30.75 | 31.16 | 276,527 | +0.39(+1.27%) |
Nov 02, 2021 | 30.44 | 30.81 | 30.44 | 30.77 | 453,087 | +0.57(+1.90%) |
Nov 01, 2021 | 29.85 | 30.25 | 29.88 | 30.20 | 233,205 | +0.32(+1.07%) |
Oct 29, 2021 | 29.92 | 30.13 | 29.78 | 29.88 | 153,903 | -0.22(-0.72%) |
Oct 28, 2021 | 29.94 | 30.27 | 29.79 | 30.10 | 98,705 | +0.05(+0.16%) |
Oct 27, 2021 | 30.31 | 30.36 | 30.04 | 30.05 | 85,195 | -0.21(-0.68%) |
Oct 26, 2021 | 30.34 | 30.25 | 30.26 | 107,913 | +0.05(+0.16%) | |
Oct 25, 2021 | 30.41 | 30.41 | 30.18 | 30.21 | 133,294 | -0.19(-0.62%) |
Oct 22, 2021 | 30.58 | 30.59 | 30.31 | 30.40 | 93,080 | -0.25(-0.83%) |
Oct 21, 2021 | 30.83 | 30.83 | 30.57 | 30.65 | 177,078 | -0.18(-0.58%) |
Oct 20, 2021 | 30.60 | 30.88 | 30.56 | 30.83 | 312,827 | +0.41(+1.36%) |
Oct 19, 2021 | 30.22 | 30.42 | 30.22 | 30.41 | 118,495 | +0.27(+0.90%) |
Oct 18, 2021 | 30.12 | 30.27 | 29.93 | 30.14 | 514,882 | -0.07(-0.22%) |
Oct 15, 2021 | 30.58 | 30.58 | 30.16 | 30.21 | 127,192 | -0.18(-0.59%) |
Oct 14, 2021 | 30.10 | 30.44 | 30.08 | 30.39 | 115,135 | +0.52(+1.73%) |
Oct 13, 2021 | 29.80 | 29.92 | 29.64 | 29.87 | 505,052 | +0.11(+0.38%) |
Oct 12, 2021 | 29.97 | 29.97 | 29.69 | 29.76 | 263,702 | -0.22(-0.72%) |
Oct 11, 2021 | 30.43 | 30.43 | 29.97 | 29.97 | 123,621 | -0.48(-1.57%) |
Oct 08, 2021 | 31.04 | 31.04 | 30.43 | 30.45 | 337,969 | -0.55(-1.79%) |
Oct 07, 2021 | 30.86 | 31.19 | 30.86 | 31.01 | 187,654 | +0.39(+1.26%) |
Oct 06, 2021 | 30.47 | 30.63 | 30.23 | 30.62 | 163,269 | -0.08(-0.28%) |
Oct 05, 2021 | 30.59 | 30.93 | 30.57 | 30.71 | 124,955 | +0.05(+0.17%) |
Oct 04, 2021 | 30.86 | 30.92 | 30.59 | 30.65 | 103,161 | -0.22(-0.72%) |