Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.81 | 31.96 | 31.66 | 31.66 | 11,489 | -0.45(-1.40%) |
Dec 30, 2021 | 32.50 | 32.50 | 32.09 | 32.11 | 47,570 | -0.46(-1.41%) |
Dec 29, 2021 | 33.05 | 33.05 | 32.53 | 32.57 | 38,130 | +0.04(+0.12%) |
Dec 28, 2021 | 32.27 | 32.53 | 32.17 | 32.53 | 11,254 | +0.25(+0.77%) |
Dec 27, 2021 | 32.38 | 32.45 | 32.21 | 32.28 | 32,132 | -0.10(-0.30%) |
Dec 23, 2021 | 32.62 | 32.73 | 32.33 | 32.38 | 15,857 | -0.14(-0.43%) |
Dec 22, 2021 | 33.03 | 33.15 | 32.52 | 32.52 | 18,058 | -0.65(-1.96%) |
Dec 21, 2021 | 32.94 | 33.28 | 32.92 | 33.17 | 38,694 | +0.02(+0.06%) |
Dec 20, 2021 | 32.86 | 33.16 | 32.83 | 33.15 | 22,236 | +0.28(+0.85%) |
Dec 17, 2021 | 32.51 | 32.87 | 32.37 | 32.87 | 32,235 | +0.11(+0.34%) |
Dec 16, 2021 | 33.22 | 33.22 | 32.76 | 32.76 | 221,175 | -0.85(-2.53%) |
Dec 15, 2021 | 34.05 | 34.55 | 33.55 | 33.61 | 91,392 | -0.28(-0.83%) |
Dec 14, 2021 | 33.96 | 33.96 | 33.63 | 33.89 | 57,433 | +0.61(+1.83%) |
Dec 13, 2021 | 33.33 | 33.37 | 33.20 | 33.28 | 16,318 | -0.17(-0.51%) |
Dec 10, 2021 | 33.36 | 33.56 | 33.30 | 33.45 | 18,426 | -0.27(-0.82%) |
Dec 09, 2021 | 33.45 | 33.79 | 33.45 | 33.73 | 21,912 | +0.41(+1.22%) |
Dec 08, 2021 | 33.46 | 33.52 | 33.28 | 33.32 | 14,453 | -0.03(-0.08%) |
Dec 07, 2021 | 33.56 | 33.58 | 33.24 | 33.34 | 35,658 | -0.23(-0.67%) |
Dec 06, 2021 | 33.63 | 33.67 | 33.38 | 33.57 | 8,361 | +0.13(+0.39%) |
Dec 03, 2021 | 33.92 | 34.03 | 33.36 | 33.44 | 42,706 | -0.55(-1.62%) |
Dec 02, 2021 | 33.75 | 34.24 | 33.75 | 33.99 | 57,975 | +0.37(+1.10%) |
Dec 01, 2021 | 33.33 | 33.64 | 33.17 | 33.62 | 48,273 | -0.26(-0.77%) |
Nov 30, 2021 | 32.97 | 33.88 | 32.48 | 33.88 | 89,963 | +0.44(+1.33%) |
Nov 29, 2021 | 33.34 | 33.51 | 33.23 | 33.44 | 188,038 | +0.10(+0.29%) |
Nov 26, 2021 | 32.61 | 33.51 | 32.60 | 33.34 | 78,826 | +0.12(+0.36%) |
Nov 24, 2021 | 33.43 | 33.51 | 33.12 | 33.22 | 27,166 | +0.10(+0.32%) |
Nov 23, 2021 | 33.15 | 33.44 | 33.05 | 33.12 | 49,891 | +0.54(+1.64%) |
Nov 22, 2021 | 32.16 | 32.70 | 32.01 | 32.58 | 80,938 | +1.40(+4.50%) |
Nov 19, 2021 | 30.78 | 31.26 | 30.63 | 31.18 | 106,255 | +0.49(+1.59%) |
Nov 18, 2021 | 30.67 | 30.81 | 30.69 | 30.69 | 44,771 | +0.19(+0.61%) |
Nov 17, 2021 | 30.60 | 30.68 | 30.45 | 30.50 | 47,788 | -0.58(-1.86%) |
Nov 16, 2021 | 30.70 | 31.09 | 30.56 | 31.08 | 85,290 | +0.47(+1.52%) |
Nov 15, 2021 | 30.64 | 30.77 | 30.47 | 30.61 | 39,293 | +0.09(+0.31%) |
Nov 12, 2021 | 30.83 | 30.86 | 30.44 | 30.52 | 55,262 | -0.11(-0.36%) |
Nov 11, 2021 | 30.67 | 30.78 | 30.59 | 30.63 | 72,865 | -0.38(-1.23%) |
Nov 10, 2021 | 30.80 | 31.01 | 159,550 | -0.70(-2.19%) | ||
Nov 09, 2021 | 31.91 | 32.13 | 31.70 | 31.71 | 62,207 | -0.30(-0.94%) |
Nov 08, 2021 | 32.04 | 32.16 | 31.91 | 32.01 | 221,850 | -0.26(-0.82%) |
Nov 05, 2021 | 32.84 | 33.02 | 32.23 | 32.27 | 78,786 | -0.86(-2.60%) |
Nov 04, 2021 | 33.19 | 33.25 | 32.94 | 33.13 | 85,108 | -0.80(-2.37%) |
Nov 03, 2021 | 34.15 | 34.53 | 33.85 | 33.93 | 64,523 | +0.53(+1.60%) |
Nov 02, 2021 | 33.26 | 33.46 | 33.26 | 33.40 | 187,138 | +0.16(+0.49%) |
Nov 01, 2021 | 33.30 | 33.33 | 33.11 | 33.24 | 19,669 | -0.37(-1.11%) |
Oct 29, 2021 | 33.78 | 34.00 | 33.57 | 33.61 | 42,867 | +0.60(+1.83%) |
Oct 28, 2021 | 32.65 | 33.25 | 32.58 | 33.01 | 47,445 | -0.03(-0.10%) |
Oct 27, 2021 | 33.17 | 33.54 | 33.00 | 33.04 | 61,090 | -0.20(-0.60%) |
Oct 26, 2021 | 33.12 | 33.24 | 107,778 | +0.50(+1.53%) | ||
Oct 25, 2021 | 32.83 | 32.86 | 32.63 | 32.74 | 35,652 | -0.49(-1.47%) |
Oct 22, 2021 | 32.81 | 33.64 | 32.48 | 33.23 | 272,675 | -0.34(-1.03%) |
Oct 21, 2021 | 33.66 | 33.81 | 33.55 | 33.57 | 10,715 | +0.00(+0.01%) |
Oct 20, 2021 | 33.85 | 33.87 | 33.47 | 33.57 | 35,049 | -0.60(-1.76%) |
Oct 19, 2021 | 33.74 | 34.24 | 33.72 | 34.17 | 39,037 | -0.21(-0.60%) |
Oct 18, 2021 | 34.20 | 34.38 | 34.15 | 34.38 | 34,731 | +0.15(+0.43%) |
Oct 15, 2021 | 34.19 | 34.30 | 33.97 | 34.23 | 98,511 | +1.07(+3.23%) |
Oct 14, 2021 | 33.08 | 33.24 | 33.07 | 33.16 | 53,568 | -0.19(-0.57%) |
Oct 13, 2021 | 34.32 | 34.32 | 33.22 | 33.35 | 150,346 | -1.23(-3.55%) |
Oct 12, 2021 | 34.62 | 34.72 | 34.29 | 34.58 | 17,891 | -0.33(-0.96%) |
Oct 11, 2021 | 34.85 | 34.91 | 34.66 | 34.91 | 13,947 | +0.12(+0.34%) |
Oct 08, 2021 | 33.87 | 34.79 | 33.85 | 34.79 | 63,561 | -0.03(-0.09%) |
Oct 07, 2021 | 34.86 | 34.86 | 34.55 | 34.82 | 33,542 | +0.36(+1.04%) |
Oct 06, 2021 | 34.81 | 34.81 | 34.45 | 34.46 | 227,844 | -0.16(-0.46%) |
Oct 05, 2021 | 34.92 | 35.08 | 34.52 | 34.62 | 56,100 | +0.32(+0.93%) |
Oct 04, 2021 | 35.01 | 35.08 | 34.23 | 34.30 | 74,620 | -0.37(-1.07%) |