Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.96 | 30.10 | 29.59 | 29.65 | 1,170,846 | -0.19(-0.65%) |
Dec 30, 2021 | 29.74 | 30.27 | 29.74 | 29.85 | 1,522,127 | +0.19(+0.63%) |
Dec 29, 2021 | 29.60 | 29.77 | 29.23 | 29.66 | 663,634 | +0.14(+0.48%) |
Dec 28, 2021 | 29.23 | 29.67 | 29.17 | 29.52 | 624,862 | +0.22(+0.75%) |
Dec 27, 2021 | 29.09 | 29.32 | 28.85 | 29.30 | 969,607 | +0.16(+0.54%) |
Dec 23, 2021 | 29.27 | 29.35 | 29.03 | 29.14 | 714,115 | +0.00(+0.00%) |
Dec 22, 2021 | 29.17 | 29.52 | 29.07 | 29.14 | 851,084 | -0.08(-0.27%) |
Dec 21, 2021 | 28.63 | 29.47 | 28.63 | 29.22 | 673,639 | +0.89(+3.13%) |
Dec 20, 2021 | 28.61 | 28.64 | 27.75 | 28.34 | 886,485 | -0.64(-2.21%) |
Dec 17, 2021 | 28.70 | 29.16 | 28.55 | 28.98 | 3,116,927 | +0.19(+0.67%) |
Dec 16, 2021 | 29.13 | 29.37 | 28.65 | 28.78 | 1,044,277 | -0.24(-0.82%) |
Dec 15, 2021 | 28.70 | 29.10 | 28.24 | 29.02 | 857,063 | +0.24(+0.82%) |
Dec 14, 2021 | 29.27 | 29.44 | 28.68 | 28.78 | 1,148,000 | -0.18(-0.64%) |
Dec 13, 2021 | 29.13 | 29.28 | 28.17 | 28.97 | 1,619,714 | -0.32(-1.11%) |
Dec 10, 2021 | 29.69 | 29.92 | 29.13 | 29.29 | 776,633 | -0.31(-1.04%) |
Dec 09, 2021 | 30.25 | 30.43 | 29.49 | 29.60 | 1,241,111 | -0.92(-3.02%) |
Dec 08, 2021 | 30.19 | 30.63 | 30.09 | 30.52 | 1,818,540 | +0.52(+1.73%) |
Dec 07, 2021 | 30.19 | 30.56 | 29.81 | 30.00 | 861,179 | +0.09(+0.29%) |
Dec 06, 2021 | 29.14 | 30.32 | 28.93 | 29.92 | 1,090,686 | +1.22(+4.25%) |
Dec 03, 2021 | 29.41 | 29.70 | 28.50 | 28.70 | 1,283,401 | -0.67(-2.27%) |
Dec 02, 2021 | 27.95 | 29.55 | 27.91 | 29.36 | 1,058,280 | +1.54(+5.55%) |
Dec 01, 2021 | 29.29 | 29.73 | 27.80 | 27.82 | 1,092,794 | -0.95(-3.30%) |
Nov 30, 2021 | 29.02 | 29.17 | 28.73 | 28.77 | 1,638,736 | -0.64(-2.18%) |
Nov 29, 2021 | 29.66 | 29.66 | 28.77 | 29.41 | 1,015,192 | -0.04(-0.12%) |
Nov 26, 2021 | 30.20 | 30.30 | 28.98 | 29.44 | 581,215 | -1.69(-5.41%) |
Nov 24, 2021 | 31.07 | 31.32 | 30.87 | 31.13 | 867,879 | +0.06(+0.20%) |
Nov 23, 2021 | 31.38 | 31.58 | 31.05 | 31.07 | 634,463 | -0.22(-0.70%) |
Nov 22, 2021 | 31.34 | 32.00 | 30.96 | 31.28 | 428,460 | +0.13(+0.42%) |
Nov 19, 2021 | 31.54 | 31.58 | 30.99 | 31.15 | 568,006 | -0.68(-2.15%) |
Nov 18, 2021 | 31.59 | 31.90 | 31.66 | 31.84 | 776,148 | +0.25(+0.81%) |
Nov 17, 2021 | 31.64 | 31.64 | 30.74 | 31.58 | 1,020,446 | -0.05(-0.17%) |
Nov 16, 2021 | 32.41 | 32.45 | 31.42 | 31.64 | 1,046,007 | -0.77(-2.38%) |
Nov 15, 2021 | 31.98 | 32.42 | 31.93 | 32.41 | 679,003 | +0.59(+1.85%) |
Nov 12, 2021 | 31.93 | 31.97 | 31.68 | 31.82 | 528,714 | -0.09(-0.28%) |
Nov 11, 2021 | 31.66 | 31.92 | 31.31 | 31.91 | 642,208 | +0.25(+0.78%) |
Nov 10, 2021 | 31.49 | 31.66 | 816,660 | +0.15(+0.47%) | ||
Nov 09, 2021 | 31.33 | 31.55 | 31.18 | 31.51 | 784,246 | +0.27(+0.87%) |
Nov 08, 2021 | 31.42 | 31.45 | 30.90 | 31.24 | 936,349 | -0.10(-0.31%) |
Nov 05, 2021 | 29.93 | 31.35 | 29.74 | 31.34 | 1,421,224 | +1.82(+6.16%) |
Nov 04, 2021 | 30.20 | 30.39 | 29.29 | 29.52 | 683,035 | -0.68(-2.24%) |
Nov 03, 2021 | 29.80 | 30.54 | 29.21 | 30.20 | 1,088,654 | +1.26(+4.37%) |
Nov 02, 2021 | 29.41 | 29.63 | 28.78 | 28.93 | 989,619 | -0.48(-1.64%) |
Nov 01, 2021 | 28.74 | 29.52 | 28.64 | 29.41 | 748,126 | +0.73(+2.54%) |
Oct 29, 2021 | 28.77 | 28.95 | 28.56 | 28.69 | 1,402,343 | -0.09(-0.31%) |
Oct 28, 2021 | 28.99 | 29.06 | 28.39 | 28.77 | 1,156,604 | -0.17(-0.58%) |
Oct 27, 2021 | 29.82 | 29.71 | 28.93 | 28.94 | 1,127,674 | -0.88(-2.94%) |
Oct 26, 2021 | 29.63 | 30.09 | 29.82 | 968,841 | +0.18(+0.62%) | |
Oct 25, 2021 | 29.57 | 29.73 | 29.22 | 29.63 | 895,934 | +0.06(+0.21%) |
Oct 22, 2021 | 29.79 | 30.05 | 29.50 | 29.57 | 615,306 | -0.11(-0.36%) |
Oct 21, 2021 | 29.99 | 30.14 | 29.50 | 29.68 | 977,271 | -0.26(-0.88%) |
Oct 20, 2021 | 29.30 | 29.95 | 29.25 | 29.94 | 909,991 | +0.64(+2.19%) |
Oct 19, 2021 | 29.19 | 29.50 | 29.04 | 29.30 | 1,299,043 | +0.14(+0.48%) |
Oct 18, 2021 | 29.37 | 29.62 | 29.02 | 29.16 | 669,935 | -0.39(-1.31%) |
Oct 15, 2021 | 29.53 | 29.91 | 29.46 | 29.55 | 532,174 | +0.08(+0.27%) |
Oct 14, 2021 | 29.59 | 29.67 | 29.35 | 29.47 | 646,106 | +0.01(+0.03%) |
Oct 13, 2021 | 29.05 | 29.47 | 28.85 | 29.46 | 809,403 | +0.25(+0.87%) |
Oct 12, 2021 | 28.77 | 29.34 | 28.61 | 29.20 | 1,813,139 | +0.39(+1.34%) |
Oct 11, 2021 | 28.37 | 28.82 | 28.15 | 28.82 | 843,126 | +0.50(+1.77%) |
Oct 08, 2021 | 28.32 | 28.68 | 28.25 | 28.32 | 1,815,748 | -0.03(-0.09%) |
Oct 07, 2021 | 28.49 | 28.76 | 28.11 | 28.34 | 2,565,613 | +0.08(+0.28%) |
Oct 06, 2021 | 27.70 | 28.36 | 27.47 | 28.26 | 1,249,627 | +0.32(+1.13%) |
Oct 05, 2021 | 28.25 | 28.27 | 27.70 | 27.95 | 1,026,499 | -0.31(-1.09%) |
Oct 04, 2021 | 28.20 | 28.56 | 28.17 | 28.26 | 1,610,255 | +0.05(+0.19%) |