Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.34 | 33.49 | 33.04 | 33.05 | 1,478,527 | -0.26(-0.78%) |
Dec 30, 2021 | 33.12 | 33.55 | 33.12 | 33.31 | 1,225,688 | +0.23(+0.68%) |
Dec 29, 2021 | 33.10 | 33.19 | 32.80 | 33.09 | 1,186,926 | +0.20(+0.61%) |
Dec 28, 2021 | 32.85 | 33.19 | 32.65 | 32.89 | 1,540,726 | -0.16(-0.49%) |
Dec 27, 2021 | 32.31 | 33.06 | 32.24 | 33.05 | 1,027,329 | +0.70(+2.17%) |
Dec 23, 2021 | 32.25 | 32.40 | 32.14 | 32.35 | 993,550 | +0.16(+0.50%) |
Dec 22, 2021 | 32.10 | 32.25 | 32.03 | 32.18 | 1,133,575 | +0.19(+0.59%) |
Dec 21, 2021 | 31.35 | 32.03 | 31.30 | 31.99 | 1,709,952 | +0.92(+2.97%) |
Dec 20, 2021 | 31.44 | 31.57 | 30.58 | 31.07 | 2,267,856 | -0.86(-2.68%) |
Dec 17, 2021 | 32.25 | 32.54 | 31.77 | 31.93 | 4,660,380 | -0.32(-1.00%) |
Dec 16, 2021 | 32.49 | 32.66 | 32.02 | 32.25 | 1,230,227 | -0.09(-0.26%) |
Dec 15, 2021 | 32.02 | 32.36 | 31.79 | 32.34 | 1,518,867 | +0.26(+0.80%) |
Dec 14, 2021 | 32.30 | 32.63 | 32.03 | 32.08 | 1,727,372 | -0.41(-1.26%) |
Dec 13, 2021 | 32.11 | 32.68 | 32.11 | 32.49 | 1,690,535 | +0.38(+1.18%) |
Dec 10, 2021 | 32.48 | 32.55 | 32.05 | 32.11 | 1,030,004 | -0.11(-0.35%) |
Dec 09, 2021 | 32.62 | 32.63 | 32.20 | 32.22 | 1,128,836 | -0.68(-2.08%) |
Dec 08, 2021 | 32.55 | 33.08 | 32.38 | 32.91 | 1,437,775 | +0.37(+1.14%) |
Dec 07, 2021 | 32.45 | 32.79 | 32.23 | 32.54 | 1,260,448 | +0.32(+1.00%) |
Dec 06, 2021 | 31.69 | 32.70 | 31.69 | 32.21 | 1,639,199 | +0.99(+3.16%) |
Dec 03, 2021 | 31.79 | 31.79 | 31.09 | 31.22 | 1,772,499 | -0.43(-1.35%) |
Dec 02, 2021 | 30.82 | 31.79 | 30.79 | 31.65 | 1,721,667 | +1.09(+3.58%) |
Dec 01, 2021 | 31.63 | 32.23 | 30.53 | 30.56 | 1,889,380 | -0.74(-2.37%) |
Nov 30, 2021 | 31.74 | 31.89 | 31.27 | 31.30 | 1,985,021 | -0.76(-2.37%) |
Nov 29, 2021 | 31.74 | 32.36 | 31.31 | 32.06 | 2,443,638 | +0.60(+1.90%) |
Nov 26, 2021 | 31.91 | 31.95 | 31.20 | 31.46 | 1,457,483 | -1.09(-3.36%) |
Nov 24, 2021 | 32.11 | 32.67 | 31.95 | 32.55 | 1,476,495 | +0.50(+1.57%) |
Nov 23, 2021 | 32.30 | 32.37 | 31.99 | 32.05 | 1,212,258 | -0.29(-0.91%) |
Nov 22, 2021 | 32.12 | 32.65 | 31.92 | 32.35 | 1,390,042 | +0.35(+1.10%) |
Nov 19, 2021 | 32.12 | 32.28 | 31.75 | 31.99 | 1,137,255 | -0.27(-0.82%) |
Nov 18, 2021 | 32.24 | 32.33 | 32.04 | 32.26 | 1,580,187 | +0.11(+0.35%) |
Nov 17, 2021 | 32.05 | 32.15 | 31.07 | 32.15 | 4,577,169 | -0.14(-0.44%) |
Nov 16, 2021 | 32.55 | 32.63 | 31.98 | 32.29 | 1,165,538 | -0.25(-0.76%) |
Nov 15, 2021 | 32.42 | 32.63 | 32.26 | 32.54 | 1,096,441 | +0.07(+0.21%) |
Nov 12, 2021 | 32.73 | 32.91 | 32.37 | 32.47 | 933,655 | -0.27(-0.81%) |
Nov 11, 2021 | 32.55 | 33.02 | 32.38 | 32.74 | 1,191,030 | +0.20(+0.61%) |
Nov 10, 2021 | 32.43 | 32.54 | 1,004,291 | +0.03(+0.09%) | ||
Nov 09, 2021 | 32.87 | 33.10 | 32.51 | 32.51 | 1,024,354 | -0.35(-1.07%) |
Nov 08, 2021 | 33.33 | 33.38 | 32.76 | 32.86 | 1,254,679 | -0.47(-1.40%) |
Nov 05, 2021 | 33.82 | 34.16 | 33.28 | 33.32 | 1,677,648 | -0.02(-0.06%) |
Nov 04, 2021 | 33.70 | 34.33 | 33.29 | 33.34 | 1,420,974 | -0.02(-0.06%) |
Nov 03, 2021 | 32.78 | 33.41 | 32.78 | 33.36 | 1,469,081 | +0.56(+1.71%) |
Nov 02, 2021 | 32.98 | 33.11 | 32.63 | 32.80 | 1,530,104 | +0.09(+0.26%) |
Nov 01, 2021 | 32.67 | 32.83 | 32.05 | 32.72 | 1,363,921 | +0.09(+0.29%) |
Oct 29, 2021 | 33.00 | 33.15 | 32.53 | 32.62 | 1,931,094 | -0.57(-1.72%) |
Oct 28, 2021 | 32.81 | 33.20 | 32.73 | 33.19 | 982,308 | +0.40(+1.22%) |
Oct 27, 2021 | 33.12 | 33.36 | 32.78 | 32.79 | 1,010,924 | -0.29(-0.86%) |
Oct 26, 2021 | 33.02 | 33.31 | 33.08 | 953,967 | +0.13(+0.40%) | |
Oct 25, 2021 | 32.51 | 32.99 | 32.31 | 32.94 | 1,252,970 | +0.46(+1.40%) |
Oct 22, 2021 | 32.75 | 32.87 | 32.42 | 32.49 | 815,537 | -0.19(-0.58%) |
Oct 21, 2021 | 32.83 | 32.99 | 32.55 | 32.68 | 984,136 | -0.22(-0.66%) |
Oct 20, 2021 | 32.27 | 32.98 | 32.27 | 32.90 | 1,100,311 | +0.67(+2.06%) |
Oct 19, 2021 | 32.60 | 32.74 | 32.23 | 32.23 | 1,172,951 | -0.28(-0.85%) |
Oct 18, 2021 | 32.17 | 32.77 | 32.13 | 32.51 | 1,330,519 | +0.16(+0.50%) |
Oct 15, 2021 | 32.34 | 32.55 | 32.23 | 32.35 | 1,288,605 | +0.27(+0.83%) |
Oct 14, 2021 | 32.00 | 32.14 | 31.74 | 32.08 | 1,021,057 | +0.28(+0.87%) |
Oct 13, 2021 | 31.54 | 31.93 | 31.50 | 31.80 | 1,034,740 | +0.29(+0.90%) |
Oct 12, 2021 | 31.21 | 31.75 | 31.08 | 31.52 | 1,005,465 | +0.30(+0.97%) |
Oct 11, 2021 | 31.26 | 31.36 | 31.07 | 31.21 | 806,480 | -0.09(-0.30%) |
Oct 08, 2021 | 31.42 | 31.61 | 31.28 | 31.31 | 1,074,865 | -0.11(-0.36%) |
Oct 07, 2021 | 31.64 | 31.83 | 31.36 | 31.42 | 1,274,291 | -0.09(-0.30%) |
Oct 06, 2021 | 30.90 | 31.57 | 30.61 | 31.52 | 1,194,443 | +0.41(+1.31%) |
Oct 05, 2021 | 31.30 | 31.36 | 30.99 | 31.11 | 1,149,490 | -0.20(-0.64%) |
Oct 04, 2021 | 31.37 | 31.62 | 31.24 | 31.31 | 1,308,803 | -0.07(-0.21%) |