Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.61 | 30.76 | 30.54 | 30.64 | 23,064 | +0.01(+0.03%) |
Dec 30, 2021 | 30.74 | 31.04 | 30.63 | 30.63 | 175,745 | -0.10(-0.33%) |
Dec 29, 2021 | 30.77 | 30.83 | 30.63 | 30.73 | 68,352 | +0.04(+0.12%) |
Dec 28, 2021 | 30.68 | 30.92 | 30.64 | 30.69 | 172,867 | -0.02(-0.06%) |
Dec 27, 2021 | 30.48 | 30.72 | 30.19 | 30.71 | 35,837 | +0.34(+1.11%) |
Dec 23, 2021 | 30.39 | 30.64 | 30.34 | 30.38 | 30,091 | +0.25(+0.82%) |
Dec 22, 2021 | 29.98 | 30.19 | 29.91 | 30.13 | 41,778 | +0.13(+0.43%) |
Dec 21, 2021 | 29.47 | 30.04 | 29.47 | 30.00 | 106,798 | +0.94(+3.22%) |
Dec 20, 2021 | 29.27 | 29.27 | 28.63 | 29.06 | 102,078 | -0.66(-2.22%) |
Dec 17, 2021 | 30.39 | 30.39 | 29.53 | 29.72 | 42,433 | -0.85(-2.79%) |
Dec 16, 2021 | 30.74 | 31.05 | 30.45 | 30.58 | 38,465 | +0.31(+1.01%) |
Dec 15, 2021 | 30.27 | 30.51 | 29.90 | 30.27 | 148,527 | +0.12(+0.40%) |
Dec 14, 2021 | 29.86 | 30.49 | 29.86 | 30.15 | 140,537 | +0.23(+0.78%) |
Dec 13, 2021 | 30.59 | 30.59 | 29.90 | 29.92 | 63,665 | -0.83(-2.71%) |
Dec 10, 2021 | 30.96 | 30.96 | 30.44 | 30.75 | 19,747 | +0.01(+0.03%) |
Dec 09, 2021 | 30.76 | 30.97 | 30.64 | 30.74 | 27,174 | -0.25(-0.81%) |
Dec 08, 2021 | 31.21 | 31.32 | 30.91 | 30.99 | 53,065 | -0.13(-0.42%) |
Dec 07, 2021 | 31.10 | 31.34 | 31.02 | 31.12 | 100,888 | +0.33(+1.08%) |
Dec 06, 2021 | 30.50 | 31.17 | 30.50 | 30.79 | 103,358 | +0.65(+2.15%) |
Dec 03, 2021 | 31.15 | 31.15 | 29.96 | 30.14 | 141,738 | -0.93(-2.99%) |
Dec 02, 2021 | 30.36 | 31.25 | 30.24 | 31.07 | 54,041 | +0.94(+3.11%) |
Dec 01, 2021 | 31.13 | 31.53 | 30.10 | 30.13 | 90,457 | -0.41(-1.34%) |
Nov 30, 2021 | 31.01 | 31.08 | 30.40 | 30.54 | 282,370 | -0.89(-2.83%) |
Nov 29, 2021 | 31.87 | 31.87 | 31.11 | 31.43 | 32,077 | +0.09(+0.28%) |
Nov 26, 2021 | 31.59 | 31.59 | 30.86 | 31.34 | 53,190 | -1.39(-4.26%) |
Nov 24, 2021 | 32.64 | 32.92 | 32.56 | 32.74 | 42,802 | -0.02(-0.06%) |
Nov 23, 2021 | 32.37 | 32.77 | 32.27 | 32.76 | 74,019 | +0.58(+1.79%) |
Nov 22, 2021 | 32.25 | 32.54 | 32.16 | 32.18 | 82,881 | +0.42(+1.31%) |
Nov 19, 2021 | 31.68 | 31.89 | 31.27 | 31.76 | 49,613 | -0.24(-0.75%) |
Nov 18, 2021 | 32.04 | 32.07 | 31.98 | 32.00 | 51,056 | -0.12(-0.38%) |
Nov 17, 2021 | 32.38 | 32.38 | 31.92 | 32.13 | 79,423 | -0.26(-0.80%) |
Nov 16, 2021 | 32.48 | 32.58 | 32.21 | 32.38 | 86,834 | -0.04(-0.11%) |
Nov 15, 2021 | 32.54 | 32.57 | 32.39 | 32.42 | 28,870 | +0.06(+0.20%) |
Nov 12, 2021 | 32.52 | 32.52 | 32.07 | 32.36 | 47,915 | -0.06(-0.20%) |
Nov 11, 2021 | 32.30 | 32.56 | 32.24 | 32.42 | 22,060 | +0.31(+0.95%) |
Nov 10, 2021 | 32.25 | 32.12 | 423,644 | -0.09(-0.29%) | ||
Nov 09, 2021 | 32.13 | 32.29 | 31.96 | 32.21 | 33,331 | -0.12(-0.37%) |
Nov 08, 2021 | 32.47 | 32.64 | 32.13 | 32.33 | 55,138 | +0.10(+0.32%) |
Nov 05, 2021 | 32.38 | 32.61 | 32.08 | 32.23 | 66,604 | +0.13(+0.40%) |
Nov 04, 2021 | 32.71 | 32.71 | 31.90 | 32.10 | 49,842 | -0.62(-1.90%) |
Nov 03, 2021 | 31.93 | 32.79 | 31.93 | 32.72 | 111,295 | +0.67(+2.08%) |
Nov 02, 2021 | 32.20 | 32.25 | 32.01 | 32.05 | 39,448 | -0.16(-0.49%) |
Nov 01, 2021 | 31.90 | 32.21 | 31.84 | 32.21 | 54,961 | +0.61(+1.94%) |
Oct 29, 2021 | 31.92 | 31.95 | 31.52 | 31.60 | 101,015 | -0.19(-0.61%) |
Oct 28, 2021 | 31.61 | 31.84 | 31.79 | 50,440 | +0.27(+0.85%) | |
Oct 27, 2021 | 32.36 | 32.36 | 31.49 | 31.52 | 77,170 | -1.08(-3.30%) |
Oct 26, 2021 | 32.82 | 32.60 | 111,656 | -0.11(-0.34%) | ||
Oct 25, 2021 | 32.92 | 32.92 | 32.67 | 32.71 | 55,157 | -0.06(-0.17%) |
Oct 22, 2021 | 32.45 | 32.85 | 32.45 | 32.77 | 369,760 | +0.43(+1.32%) |
Oct 21, 2021 | 32.67 | 32.70 | 32.11 | 32.34 | 70,475 | -0.30(-0.91%) |
Oct 20, 2021 | 32.05 | 32.64 | 31.84 | 32.64 | 216,319 | +0.65(+2.03%) |
Oct 19, 2021 | 31.88 | 31.99 | 31.60 | 31.99 | 132,000 | +0.20(+0.64%) |
Oct 18, 2021 | 31.71 | 32.04 | 31.64 | 31.78 | 92,514 | +0.14(+0.44%) |
Oct 15, 2021 | 31.69 | 31.94 | 31.53 | 31.64 | 120,798 | +0.21(+0.68%) |
Oct 14, 2021 | 31.49 | 31.49 | 31.02 | 31.43 | 95,284 | +0.33(+1.07%) |
Oct 13, 2021 | 31.33 | 31.33 | 30.53 | 31.10 | 545,992 | -0.26(-0.83%) |
Oct 12, 2021 | 31.46 | 31.51 | 31.14 | 31.36 | 366,879 | -0.05(-0.15%) |
Oct 11, 2021 | 32.00 | 32.09 | 31.38 | 31.40 | 109,449 | -0.34(-1.08%) |
Oct 08, 2021 | 31.48 | 31.86 | 31.41 | 31.74 | 58,895 | +0.23(+0.74%) |
Oct 07, 2021 | 31.64 | 31.82 | 31.43 | 31.51 | 74,956 | +0.15(+0.47%) |
Oct 06, 2021 | 31.19 | 31.36 | 30.74 | 31.36 | 254,998 | -0.07(-0.24%) |
Oct 05, 2021 | 31.37 | 31.66 | 31.17 | 31.44 | 46,618 | +0.36(+1.16%) |
Oct 04, 2021 | 30.94 | 31.48 | 30.84 | 31.08 | 105,585 | +0.05(+0.15%) |