Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.34 | 33.65 | 33.32 | 33.40 | 29,472 | -0.05(-0.15%) |
Dec 30, 2021 | 33.55 | 33.63 | 33.25 | 33.45 | 40,596 | -0.41(-1.21%) |
Dec 29, 2021 | 33.69 | 33.86 | 33.69 | 33.86 | 29,609 | -0.06(-0.18%) |
Dec 28, 2021 | 34.03 | 34.03 | 33.85 | 33.92 | 31,827 | -0.17(-0.50%) |
Dec 27, 2021 | 33.95 | 34.11 | 33.89 | 34.09 | 45,775 | +0.30(+0.89%) |
Dec 23, 2021 | 33.54 | 33.85 | 33.44 | 33.79 | 38,426 | +0.62(+1.87%) |
Dec 22, 2021 | 32.69 | 33.17 | 32.69 | 33.17 | 46,030 | +0.12(+0.36%) |
Dec 21, 2021 | 32.63 | 33.10 | 32.61 | 33.05 | 63,496 | +0.78(+2.42%) |
Dec 20, 2021 | 32.37 | 32.45 | 32.09 | 32.27 | 71,587 | -0.25(-0.77%) |
Dec 17, 2021 | 32.92 | 32.92 | 32.48 | 32.52 | 44,730 | -1.12(-3.33%) |
Dec 16, 2021 | 33.95 | 33.96 | 33.63 | 33.64 | 64,813 | -0.01(-0.03%) |
Dec 15, 2021 | 33.45 | 33.70 | 33.09 | 33.65 | 89,530 | +0.33(+0.99%) |
Dec 14, 2021 | 33.40 | 33.59 | 33.19 | 33.32 | 39,351 | -0.50(-1.48%) |
Dec 13, 2021 | 34.03 | 34.21 | 33.82 | 33.82 | 38,555 | -0.09(-0.27%) |
Dec 10, 2021 | 33.76 | 33.96 | 33.65 | 33.91 | 28,840 | -0.06(-0.18%) |
Dec 09, 2021 | 34.26 | 34.26 | 33.89 | 33.97 | 24,748 | -0.64(-1.85%) |
Dec 08, 2021 | 34.13 | 34.62 | 34.10 | 34.61 | 149,339 | +0.49(+1.44%) |
Dec 07, 2021 | 33.69 | 34.16 | 33.69 | 34.12 | 147,998 | +0.79(+2.37%) |
Dec 06, 2021 | 33.23 | 33.45 | 33.10 | 33.33 | 50,676 | +0.27(+0.81%) |
Dec 03, 2021 | 33.28 | 33.64 | 32.77 | 33.06 | 57,686 | -0.49(-1.46%) |
Dec 02, 2021 | 33.40 | 33.69 | 33.33 | 33.55 | 65,215 | +0.92(+2.82%) |
Dec 01, 2021 | 33.36 | 33.66 | 32.63 | 32.63 | 109,335 | +0.49(+1.52%) |
Nov 30, 2021 | 32.39 | 32.40 | 31.88 | 32.14 | 93,986 | -0.32(-0.99%) |
Nov 29, 2021 | 32.59 | 32.73 | 32.09 | 32.46 | 87,032 | +0.10(+0.31%) |
Nov 26, 2021 | 32.56 | 32.73 | 32.26 | 32.36 | 51,950 | -2.32(-6.69%) |
Nov 24, 2021 | 34.48 | 34.68 | 34.37 | 34.68 | 58,612 | -0.89(-2.50%) |
Nov 23, 2021 | 35.35 | 35.68 | 35.35 | 35.57 | 35,530 | +0.11(+0.31%) |
Nov 22, 2021 | 35.47 | 35.69 | 35.46 | 35.46 | 33,312 | +0.40(+1.14%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.01 | 35.06 | 25,407 | -0.72(-2.00%) |
Nov 18, 2021 | 35.54 | 35.80 | 35.75 | 35.78 | 70,324 | +0.39(+1.09%) |
Nov 17, 2021 | 35.27 | 35.46 | 35.27 | 35.39 | 39,402 | +0.18(+0.51%) |
Nov 16, 2021 | 35.30 | 35.46 | 35.20 | 35.21 | 49,631 | -0.19(-0.54%) |
Nov 15, 2021 | 35.71 | 35.71 | 35.39 | 35.40 | 28,527 | -0.12(-0.34%) |
Nov 12, 2021 | 35.49 | 35.60 | 35.39 | 35.52 | 31,891 | +0.21(+0.59%) |
Nov 11, 2021 | 35.40 | 35.40 | 35.25 | 35.31 | 34,704 | +0.27(+0.76%) |
Nov 10, 2021 | 35.22 | 35.05 | 51,113 | +0.02(+0.06%) | ||
Nov 09, 2021 | 35.18 | 35.20 | 35.00 | 35.03 | 42,379 | -0.20(-0.58%) |
Nov 08, 2021 | 35.35 | 35.40 | 35.13 | 35.23 | 92,952 | -0.24(-0.69%) |
Nov 05, 2021 | 35.42 | 35.48 | 35.20 | 35.48 | 67,130 | +0.73(+2.10%) |
Nov 04, 2021 | 35.00 | 35.07 | 34.45 | 34.75 | 38,213 | -0.13(-0.37%) |
Nov 03, 2021 | 34.34 | 34.97 | 34.31 | 34.88 | 47,614 | +0.61(+1.77%) |
Nov 02, 2021 | 34.15 | 34.30 | 34.00 | 34.27 | 35,457 | -0.02(-0.07%) |
Nov 01, 2021 | 33.85 | 34.30 | 33.95 | 34.30 | 44,497 | +0.50(+1.48%) |
Oct 29, 2021 | 33.87 | 33.93 | 33.65 | 33.80 | 32,079 | -0.32(-0.94%) |
Oct 28, 2021 | 34.01 | 34.19 | 33.90 | 34.12 | 678,188 | -0.21(-0.61%) |
Oct 27, 2021 | 34.25 | 34.46 | 34.25 | 34.33 | 28,882 | +0.08(+0.23%) |
Oct 26, 2021 | 34.49 | 34.25 | 41,462 | +0.25(+0.74%) | ||
Oct 25, 2021 | 34.00 | 34.00 | 33.82 | 34.00 | 54,569 | +0.65(+1.95%) |
Oct 22, 2021 | 33.37 | 33.41 | 33.18 | 33.35 | 27,863 | +0.61(+1.86%) |
Oct 21, 2021 | 33.03 | 33.15 | 32.70 | 32.74 | 23,257 | -0.21(-0.64%) |
Oct 20, 2021 | 32.51 | 33.02 | 32.41 | 32.95 | 34,515 | -0.28(-0.84%) |
Oct 19, 2021 | 33.37 | 33.51 | 33.18 | 33.23 | 242,934 | -0.42(-1.25%) |
Oct 18, 2021 | 33.47 | 33.71 | 33.29 | 33.65 | 189,998 | -0.29(-0.85%) |
Oct 15, 2021 | 33.87 | 33.95 | 33.68 | 33.94 | 21,650 | +0.45(+1.34%) |
Oct 14, 2021 | 33.46 | 33.55 | 33.40 | 33.49 | 25,210 | +0.22(+0.66%) |
Oct 13, 2021 | 33.49 | 33.49 | 33.09 | 33.27 | 26,543 | -0.09(-0.27%) |
Oct 12, 2021 | 33.45 | 33.49 | 33.22 | 33.36 | 23,824 | +0.07(+0.21%) |
Oct 11, 2021 | 33.35 | 33.50 | 33.22 | 33.29 | 39,033 | +0.66(+2.02%) |
Oct 08, 2021 | 32.56 | 32.78 | 32.52 | 32.63 | 30,869 | +0.40(+1.23%) |
Oct 07, 2021 | 32.20 | 32.31 | 32.10 | 32.23 | 46,848 | +0.50(+1.59%) |
Oct 06, 2021 | 31.51 | 31.73 | 31.34 | 31.73 | 64,582 | -0.68(-2.10%) |
Oct 05, 2021 | 32.41 | 32.47 | 32.18 | 32.41 | 115,546 | -0.02(-0.06%) |
Oct 04, 2021 | 32.58 | 32.71 | 32.34 | 32.43 | 46,311 | -0.31(-0.95%) |