Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.56 | 31.56 | 31.56 | 0 | -0.35(-1.10%) | |
Dec 30, 2021 | 31.40 | 32.12 | 31.40 | 31.91 | 360,106 | +0.47(+1.49%) |
Dec 29, 2021 | 31.68 | 32.10 | 31.37 | 31.44 | 307,827 | -0.70(-2.18%) |
Dec 24, 2021 | 32.14 | 32.14 | 32.14 | 0 | +0.09(+0.28%) | |
Dec 23, 2021 | 31.93 | 32.21 | 31.45 | 32.05 | 325,217 | +0.10(+0.31%) |
Dec 22, 2021 | 31.71 | 31.99 | 31.23 | 31.95 | 281,115 | +0.17(+0.53%) |
Dec 21, 2021 | 31.40 | 31.91 | 31.15 | 31.78 | 362,208 | +0.59(+1.89%) |
Dec 20, 2021 | 31.09 | 31.49 | 31.00 | 31.19 | 514,884 | -0.26(-0.83%) |
Dec 17, 2021 | 30.92 | 31.75 | 30.56 | 31.45 | 832,588 | +0.94(+3.08%) |
Dec 16, 2021 | 29.86 | 30.74 | 29.54 | 30.51 | 676,210 | +2.18(+7.70%) |
Dec 15, 2021 | 28.76 | 28.76 | 27.65 | 28.33 | 488,085 | -0.36(-1.25%) |
Dec 14, 2021 | 29.05 | 29.43 | 28.59 | 28.69 | 364,879 | -0.99(-3.34%) |
Dec 13, 2021 | 30.14 | 30.40 | 29.51 | 29.68 | 545,442 | -0.08(-0.27%) |
Dec 10, 2021 | 30.74 | 30.74 | 29.67 | 29.76 | 314,447 | -0.61(-2.01%) |
Dec 09, 2021 | 30.69 | 30.95 | 30.18 | 30.37 | 302,777 | -1.00(-3.19%) |
Dec 08, 2021 | 30.79 | 31.40 | 30.59 | 31.37 | 325,549 | +0.49(+1.59%) |
Dec 07, 2021 | 30.85 | 31.29 | 30.73 | 30.88 | 321,112 | +0.10(+0.32%) |
Dec 06, 2021 | 30.22 | 30.83 | 29.72 | 30.78 | 343,584 | +0.36(+1.18%) |
Dec 03, 2021 | 30.55 | 30.56 | 29.83 | 30.42 | 416,612 | -0.15(-0.49%) |
Dec 02, 2021 | 30.89 | 31.08 | 30.03 | 30.57 | 434,612 | -0.24(-0.78%) |
Dec 01, 2021 | 32.79 | 33.14 | 30.79 | 30.81 | 641,593 | -1.82(-5.58%) |
Nov 30, 2021 | 32.87 | 33.86 | 32.43 | 32.63 | 1,030,745 | +0.01(+0.03%) |
Nov 29, 2021 | 32.60 | 32.86 | 32.30 | 32.62 | 473,499 | -0.04(-0.12%) |
Nov 26, 2021 | 33.65 | 33.71 | 32.32 | 32.66 | 406,890 | -0.90(-2.68%) |
Nov 25, 2021 | 33.43 | 33.67 | 33.43 | 33.56 | 64,782 | +0.14(+0.42%) |
Nov 24, 2021 | 33.20 | 33.44 | 32.60 | 33.42 | 437,361 | +0.23(+0.69%) |
Nov 23, 2021 | 32.71 | 33.21 | 32.43 | 33.19 | 577,177 | +0.18(+0.55%) |
Nov 22, 2021 | 32.50 | 33.23 | 31.59 | 33.01 | 696,652 | -0.90(-2.65%) |
Nov 19, 2021 | 34.45 | 34.90 | 33.87 | 33.91 | 456,556 | -0.59(-1.71%) |
Nov 18, 2021 | 34.94 | 34.58 | 34.45 | 34.50 | 385,803 | -0.54(-1.54%) |
Nov 17, 2021 | 34.98 | 35.67 | 34.84 | 35.04 | 445,296 | +0.37(+1.07%) |
Nov 16, 2021 | 34.87 | 35.44 | 34.58 | 34.67 | 268,667 | -0.12(-0.34%) |
Nov 15, 2021 | 34.80 | 35.00 | 34.31 | 34.79 | 322,815 | -0.02(-0.06%) |
Nov 12, 2021 | 34.77 | 35.22 | 34.44 | 34.81 | 417,420 | -0.15(-0.43%) |
Nov 11, 2021 | 34.17 | 35.29 | 33.94 | 34.96 | 411,242 | +1.40(+4.17%) |
Nov 10, 2021 | 34.10 | 33.56 | 760,813 | +0.22(+0.66%) | ||
Nov 09, 2021 | 32.99 | 33.38 | 32.53 | 33.34 | 333,780 | +0.42(+1.28%) |
Nov 08, 2021 | 32.92 | 33.03 | 32.40 | 32.92 | 388,645 | +0.56(+1.73%) |
Nov 05, 2021 | 31.51 | 32.42 | 31.31 | 32.36 | 571,520 | +1.03(+3.29%) |
Nov 04, 2021 | 32.56 | 32.93 | 31.31 | 31.33 | 385,182 | -0.62(-1.94%) |
Nov 03, 2021 | 31.29 | 32.03 | 30.78 | 31.95 | 381,050 | +0.26(+0.82%) |
Nov 02, 2021 | 31.80 | 31.80 | 31.15 | 31.69 | 219,314 | -0.30(-0.94%) |
Nov 01, 2021 | 31.85 | 32.17 | 31.67 | 31.99 | 240,619 | +0.32(+1.01%) |
Oct 29, 2021 | 32.14 | 32.37 | 31.64 | 31.67 | 390,062 | -0.72(-2.22%) |
Oct 28, 2021 | 32.68 | 32.86 | 32.23 | 32.39 | 246,559 | -0.30(-0.92%) |
Oct 27, 2021 | 32.82 | 33.22 | 32.52 | 32.69 | 265,739 | -0.03(-0.09%) |
Oct 26, 2021 | 32.61 | 32.72 | 420,494 | -0.17(-0.52%) | ||
Oct 25, 2021 | 32.63 | 33.08 | 32.46 | 32.89 | 294,372 | +0.68(+2.11%) |
Oct 22, 2021 | 32.38 | 33.25 | 32.05 | 32.21 | 544,999 | +0.32(+1.00%) |
Oct 21, 2021 | 31.72 | 31.90 | 31.39 | 31.89 | 470,902 | -0.02(-0.06%) |
Oct 20, 2021 | 31.64 | 32.07 | 31.28 | 31.91 | 390,694 | +0.61(+1.95%) |
Oct 19, 2021 | 31.67 | 31.91 | 31.02 | 31.30 | 331,531 | +0.67(+2.19%) |
Oct 18, 2021 | 30.96 | 31.11 | 30.58 | 30.63 | 262,152 | -0.54(-1.73%) |
Oct 15, 2021 | 31.07 | 31.71 | 30.63 | 31.17 | 380,283 | -0.48(-1.52%) |
Oct 14, 2021 | 31.60 | 31.72 | 31.10 | 31.65 | 423,633 | +0.46(+1.47%) |
Oct 13, 2021 | 30.53 | 31.38 | 30.53 | 31.19 | 566,182 | +0.91(+3.01%) |
Oct 12, 2021 | 29.77 | 30.58 | 29.70 | 30.28 | 354,310 | +0.36(+1.20%) |
Oct 08, 2021 | 29.92 | 29.92 | 29.92 | 0 | -0.05(-0.17%) | |
Oct 07, 2021 | 29.64 | 30.35 | 29.53 | 29.97 | 405,660 | +0.10(+0.33%) |
Oct 06, 2021 | 28.98 | 29.87 | 28.80 | 29.87 | 825,762 | +0.87(+3.00%) |
Oct 05, 2021 | 29.16 | 29.19 | 27.97 | 29.00 | 564,828 | -0.35(-1.19%) |
Oct 04, 2021 | 29.35 | 29.90 | 29.11 | 29.35 | 344,836 | +0.02(+0.07%) |