Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.62 | 30.95 | 30.57 | 30.88 | 1,892,572 | +0.24(+0.80%) |
Dec 30, 2021 | 30.71 | 30.81 | 30.49 | 30.63 | 1,913,016 | +0.00(+0.00%) |
Dec 29, 2021 | 30.71 | 30.84 | 30.60 | 30.63 | 2,233,870 | -0.05(-0.18%) |
Dec 28, 2021 | 30.20 | 30.69 | 30.18 | 30.69 | 2,680,478 | +0.47(+1.56%) |
Dec 27, 2021 | 30.06 | 30.24 | 29.81 | 30.22 | 2,031,747 | +0.08(+0.27%) |
Dec 23, 2021 | 30.27 | 30.33 | 30.07 | 30.13 | 2,207,763 | -0.12(-0.39%) |
Dec 22, 2021 | 30.65 | 30.69 | 30.05 | 30.25 | 4,166,628 | -0.33(-1.09%) |
Dec 21, 2021 | 30.92 | 31.08 | 30.41 | 30.59 | 5,937,837 | -0.44(-1.43%) |
Dec 20, 2021 | 31.06 | 31.17 | 30.44 | 31.03 | 6,330,094 | -0.24(-0.75%) |
Dec 17, 2021 | 31.11 | 31.44 | 30.90 | 31.26 | 12,442,754 | +0.16(+0.52%) |
Dec 16, 2021 | 29.84 | 31.30 | 29.71 | 31.10 | 6,803,293 | +1.33(+4.46%) |
Dec 15, 2021 | 29.30 | 29.80 | 29.30 | 29.77 | 4,164,523 | +0.39(+1.32%) |
Dec 14, 2021 | 29.40 | 29.68 | 29.32 | 29.38 | 5,154,730 | +0.03(+0.09%) |
Dec 13, 2021 | 28.94 | 29.58 | 28.87 | 29.36 | 5,643,590 | +0.35(+1.22%) |
Dec 10, 2021 | 28.96 | 29.13 | 28.90 | 29.00 | 2,423,396 | +0.19(+0.66%) |
Dec 09, 2021 | 28.73 | 28.98 | 28.54 | 28.81 | 2,594,222 | +0.14(+0.50%) |
Dec 08, 2021 | 28.74 | 29.00 | 28.42 | 28.67 | 3,019,776 | -0.08(-0.28%) |
Dec 07, 2021 | 28.63 | 28.96 | 28.48 | 28.75 | 3,174,977 | +0.03(+0.09%) |
Dec 06, 2021 | 28.58 | 29.05 | 28.57 | 28.72 | 2,850,474 | +0.36(+1.27%) |
Dec 03, 2021 | 28.20 | 28.54 | 28.11 | 28.36 | 3,453,875 | +0.35(+1.26%) |
Dec 02, 2021 | 27.67 | 28.33 | 27.67 | 28.01 | 4,630,139 | +0.48(+1.74%) |
Dec 01, 2021 | 27.88 | 28.27 | 27.52 | 27.53 | 5,256,093 | -0.09(-0.33%) |
Nov 30, 2021 | 28.32 | 28.43 | 27.53 | 27.62 | 9,288,404 | -0.87(-3.05%) |
Nov 29, 2021 | 28.65 | 28.75 | 28.39 | 28.49 | 3,286,865 | -0.08(-0.28%) |
Nov 26, 2021 | 28.48 | 28.90 | 28.43 | 28.57 | 2,886,110 | +0.00(+0.00%) |
Nov 24, 2021 | 28.59 | 28.80 | 28.37 | 28.57 | 3,251,411 | +0.06(+0.22%) |
Nov 23, 2021 | 28.51 | 28.76 | 28.39 | 28.51 | 4,419,828 | +0.14(+0.51%) |
Nov 22, 2021 | 27.70 | 28.62 | 27.59 | 28.36 | 5,386,270 | +0.59(+2.12%) |
Nov 19, 2021 | 28.14 | 28.31 | 27.77 | 27.77 | 3,804,188 | -0.36(-1.29%) |
Nov 18, 2021 | 28.64 | 28.14 | 28.04 | 28.14 | 7,678,158 | -0.62(-2.17%) |
Nov 17, 2021 | 28.87 | 28.95 | 28.66 | 28.76 | 2,442,206 | -0.16(-0.56%) |
Nov 16, 2021 | 29.28 | 29.51 | 28.90 | 28.92 | 2,883,467 | -0.28(-0.96%) |
Nov 15, 2021 | 29.22 | 29.27 | 28.95 | 29.20 | 3,803,555 | +0.05(+0.16%) |
Nov 12, 2021 | 28.98 | 29.18 | 28.87 | 29.16 | 4,823,119 | +0.15(+0.53%) |
Nov 11, 2021 | 29.25 | 29.31 | 28.99 | 29.00 | 3,428,375 | -0.36(-1.23%) |
Nov 10, 2021 | 29.52 | 29.37 | 3,845,619 | -0.05(-0.18%) | ||
Nov 09, 2021 | 29.24 | 29.56 | 29.14 | 29.42 | 4,105,233 | +0.23(+0.77%) |
Nov 08, 2021 | 29.46 | 29.46 | 29.10 | 29.19 | 4,187,021 | -0.27(-0.92%) |
Nov 05, 2021 | 29.61 | 29.79 | 29.38 | 29.46 | 2,530,879 | -0.05(-0.18%) |
Nov 04, 2021 | 29.83 | 29.85 | 29.26 | 29.52 | 3,016,972 | -0.32(-1.06%) |
Nov 03, 2021 | 29.66 | 29.84 | 29.51 | 29.84 | 2,774,058 | +0.15(+0.52%) |
Nov 02, 2021 | 29.36 | 29.73 | 29.13 | 29.68 | 4,474,953 | +0.37(+1.26%) |
Nov 01, 2021 | 29.13 | 29.54 | 29.23 | 29.31 | 6,088,581 | +0.20(+0.68%) |
Oct 29, 2021 | 29.42 | 29.56 | 29.10 | 29.11 | 3,692,091 | -0.24(-0.82%) |
Oct 28, 2021 | 29.26 | 29.42 | 29.13 | 29.35 | 4,491,731 | +0.14(+0.49%) |
Oct 27, 2021 | 29.73 | 29.78 | 29.00 | 29.21 | 3,371,417 | -0.37(-1.24%) |
Oct 26, 2021 | 29.45 | 29.73 | 29.58 | 2,724,900 | +0.13(+0.43%) | |
Oct 25, 2021 | 29.78 | 29.86 | 29.43 | 29.45 | 2,653,600 | -0.40(-1.35%) |
Oct 22, 2021 | 29.81 | 30.02 | 29.78 | 29.86 | 1,461,668 | +0.00(+0.00%) |
Oct 21, 2021 | 30.17 | 30.23 | 29.71 | 29.86 | 1,760,322 | -0.32(-1.07%) |
Oct 20, 2021 | 29.78 | 30.25 | 29.72 | 30.18 | 2,315,320 | +0.43(+1.44%) |
Oct 19, 2021 | 29.69 | 29.76 | 29.45 | 29.75 | 2,199,068 | +0.06(+0.21%) |
Oct 18, 2021 | 29.67 | 29.95 | 29.53 | 29.69 | 3,151,560 | -0.09(-0.30%) |
Oct 15, 2021 | 30.35 | 30.40 | 29.68 | 29.78 | 3,248,799 | -0.49(-1.63%) |
Oct 14, 2021 | 29.73 | 30.29 | 29.63 | 30.27 | 4,142,639 | +0.57(+1.93%) |
Oct 13, 2021 | 29.90 | 30.05 | 29.61 | 29.69 | 4,080,588 | -0.22(-0.75%) |
Oct 12, 2021 | 29.97 | 30.27 | 29.81 | 29.92 | 3,449,680 | -0.13(-0.42%) |
Oct 11, 2021 | 30.24 | 30.59 | 29.90 | 30.04 | 4,212,970 | -0.15(-0.50%) |
Oct 08, 2021 | 30.17 | 30.89 | 30.02 | 30.20 | 5,254,202 | -0.45(-1.46%) |
Oct 07, 2021 | 30.94 | 31.16 | 30.54 | 30.64 | 4,947,434 | -0.23(-0.75%) |
Oct 06, 2021 | 30.66 | 30.89 | 30.31 | 30.88 | 3,260,832 | +0.19(+0.61%) |
Oct 05, 2021 | 30.40 | 30.96 | 30.39 | 30.69 | 5,697,458 | +0.22(+0.73%) |
Oct 04, 2021 | 30.23 | 30.61 | 30.22 | 30.46 | 3,610,033 | +0.29(+0.95%) |