Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.16 | 30.45 | 29.95 | 29.96 | 362,624 | -0.28(-0.91%) |
Dec 30, 2021 | 29.95 | 30.50 | 29.85 | 30.24 | 554,112 | +0.61(+2.06%) |
Dec 29, 2021 | 30.11 | 30.11 | 29.42 | 29.63 | 440,656 | -0.35(-1.17%) |
Dec 28, 2021 | 29.55 | 30.11 | 29.45 | 29.98 | 599,458 | +0.34(+1.16%) |
Dec 27, 2021 | 30.04 | 30.15 | 29.33 | 29.64 | 560,167 | -0.49(-1.61%) |
Dec 23, 2021 | 30.24 | 30.33 | 29.88 | 30.12 | 471,409 | -0.18(-0.58%) |
Dec 22, 2021 | 30.29 | 30.52 | 29.90 | 30.30 | 873,802 | +0.01(+0.03%) |
Dec 21, 2021 | 29.69 | 30.51 | 29.68 | 30.29 | 730,497 | +0.41(+1.37%) |
Dec 20, 2021 | 30.12 | 30.17 | 29.54 | 29.88 | 630,420 | -0.73(-2.38%) |
Dec 17, 2021 | 30.05 | 30.90 | 29.96 | 30.61 | 1,067,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.27 | 31.27 | 29.97 | 30.36 | 865,845 | -0.77(-2.48%) |
Dec 15, 2021 | 30.47 | 31.24 | 30.07 | 31.14 | 510,077 | +0.59(+1.95%) |
Dec 14, 2021 | 30.81 | 31.09 | 30.17 | 30.54 | 463,158 | -0.58(-1.86%) |
Dec 13, 2021 | 31.00 | 31.32 | 30.78 | 31.12 | 532,953 | +0.15(+0.49%) |
Dec 10, 2021 | 31.56 | 31.80 | 30.81 | 30.97 | 673,092 | -0.51(-1.62%) |
Dec 09, 2021 | 32.02 | 32.17 | 31.29 | 31.48 | 469,264 | -0.71(-2.21%) |
Dec 08, 2021 | 32.31 | 32.49 | 31.97 | 32.19 | 228,763 | -0.11(-0.34%) |
Dec 07, 2021 | 32.50 | 33.02 | 32.11 | 32.30 | 691,718 | +0.49(+1.53%) |
Dec 06, 2021 | 31.50 | 32.24 | 31.04 | 31.81 | 475,499 | +0.49(+1.55%) |
Dec 03, 2021 | 32.07 | 32.15 | 30.45 | 31.33 | 523,916 | -0.55(-1.73%) |
Dec 02, 2021 | 31.32 | 32.24 | 31.21 | 31.88 | 598,218 | +0.40(+1.28%) |
Dec 01, 2021 | 32.43 | 33.00 | 31.43 | 31.48 | 1,035,403 | -0.66(-2.06%) |
Nov 30, 2021 | 32.44 | 32.60 | 31.72 | 32.14 | 562,038 | -0.44(-1.34%) |
Nov 29, 2021 | 32.68 | 32.97 | 32.18 | 32.58 | 423,191 | +0.47(+1.47%) |
Nov 26, 2021 | 32.39 | 32.48 | 31.73 | 32.10 | 279,661 | -0.59(-1.80%) |
Nov 24, 2021 | 32.19 | 32.96 | 31.72 | 32.69 | 391,058 | +0.26(+0.79%) |
Nov 23, 2021 | 32.87 | 33.04 | 32.23 | 32.43 | 534,266 | -0.62(-1.88%) |
Nov 22, 2021 | 33.69 | 33.88 | 32.74 | 33.06 | 993,333 | -0.46(-1.38%) |
Nov 19, 2021 | 33.01 | 33.55 | 32.87 | 33.52 | 479,378 | +0.55(+1.66%) |
Nov 18, 2021 | 33.45 | 33.05 | 32.72 | 32.97 | 471,243 | -0.47(-1.41%) |
Nov 17, 2021 | 32.95 | 33.49 | 32.82 | 33.45 | 350,076 | +0.51(+1.53%) |
Nov 16, 2021 | 33.45 | 33.82 | 32.63 | 32.94 | 551,158 | -0.71(-2.12%) |
Nov 15, 2021 | 33.97 | 34.23 | 33.21 | 33.65 | 544,927 | -0.22(-0.64%) |
Nov 12, 2021 | 33.48 | 33.95 | 33.39 | 33.87 | 531,218 | +0.53(+1.59%) |
Nov 11, 2021 | 31.81 | 33.46 | 31.53 | 33.34 | 740,469 | +1.55(+4.87%) |
Nov 10, 2021 | 33.05 | 31.79 | 1,233,421 | -1.28(-3.88%) | ||
Nov 09, 2021 | 32.83 | 33.20 | 32.67 | 33.07 | 1,041,799 | +0.19(+0.58%) |
Nov 08, 2021 | 33.31 | 33.35 | 32.85 | 32.88 | 558,665 | -0.10(-0.30%) |
Nov 05, 2021 | 33.14 | 33.37 | 32.64 | 32.98 | 591,812 | -0.08(-0.25%) |
Nov 04, 2021 | 32.69 | 33.10 | 32.55 | 33.06 | 430,807 | +0.37(+1.14%) |
Nov 03, 2021 | 32.71 | 32.86 | 32.38 | 32.69 | 338,967 | -0.21(-0.63%) |
Nov 02, 2021 | 33.33 | 33.45 | 32.43 | 32.90 | 591,643 | -0.28(-0.85%) |
Nov 01, 2021 | 32.83 | 32.60 | 32.60 | 33.18 | 698,038 | +0.58(+1.78%) |
Oct 29, 2021 | 32.48 | 32.92 | 32.21 | 32.60 | 430,428 | -0.03(-0.10%) |
Oct 28, 2021 | 31.37 | 32.67 | 31.37 | 32.63 | 705,142 | +1.48(+4.76%) |
Oct 27, 2021 | 31.17 | 31.76 | 30.92 | 31.15 | 558,904 | +0.24(+0.78%) |
Oct 26, 2021 | 30.74 | 30.91 | 344,778 | +0.27(+0.89%) | ||
Oct 25, 2021 | 30.40 | 30.76 | 30.36 | 30.64 | 448,184 | +0.22(+0.74%) |
Oct 22, 2021 | 30.21 | 30.45 | 29.97 | 30.41 | 355,747 | +0.29(+0.96%) |
Oct 21, 2021 | 30.19 | 30.51 | 29.90 | 30.12 | 517,382 | -0.07(-0.22%) |
Oct 20, 2021 | 30.24 | 30.45 | 29.93 | 30.19 | 502,323 | -0.11(-0.36%) |
Oct 19, 2021 | 29.64 | 30.32 | 29.62 | 30.30 | 443,366 | +0.83(+2.81%) |
Oct 18, 2021 | 29.97 | 30.01 | 29.44 | 29.47 | 450,786 | -0.54(-1.79%) |
Oct 15, 2021 | 29.97 | 30.31 | 29.76 | 30.01 | 1,055,027 | +0.17(+0.56%) |
Oct 14, 2021 | 30.74 | 30.84 | 29.79 | 29.84 | 553,558 | -0.66(-2.17%) |
Oct 13, 2021 | 29.41 | 30.53 | 29.39 | 30.50 | 656,550 | +1.28(+4.36%) |
Oct 12, 2021 | 28.39 | 29.30 | 28.39 | 29.23 | 824,367 | +0.86(+3.04%) |
Oct 11, 2021 | 28.52 | 28.81 | 28.24 | 28.37 | 655,111 | -0.06(-0.20%) |
Oct 08, 2021 | 28.90 | 28.94 | 28.42 | 28.43 | 312,118 | -0.38(-1.32%) |
Oct 07, 2021 | 28.96 | 29.25 | 28.76 | 28.81 | 491,834 | +0.06(+0.20%) |
Oct 06, 2021 | 28.38 | 28.86 | 28.04 | 28.75 | 543,316 | +0.12(+0.41%) |
Oct 05, 2021 | 28.73 | 28.98 | 28.62 | 28.63 | 366,083 | -0.02(-0.06%) |
Oct 04, 2021 | 28.56 | 28.92 | 28.35 | 28.65 | 552,337 | +0.06(+0.20%) |