Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.97 | 31.30 | 30.92 | 31.23 | 1,871,259 | +0.25(+0.80%) |
Dec 30, 2021 | 31.06 | 31.16 | 30.84 | 30.98 | 1,891,473 | +0.00(+0.00%) |
Dec 29, 2021 | 31.06 | 31.20 | 30.95 | 30.98 | 2,208,714 | -0.05(-0.18%) |
Dec 28, 2021 | 30.54 | 31.04 | 30.52 | 31.04 | 2,650,292 | +0.48(+1.56%) |
Dec 27, 2021 | 30.40 | 30.59 | 30.15 | 30.56 | 2,008,867 | +0.08(+0.27%) |
Dec 23, 2021 | 30.61 | 30.68 | 30.41 | 30.48 | 2,182,901 | -0.12(-0.39%) |
Dec 22, 2021 | 31.00 | 31.04 | 30.39 | 30.60 | 4,119,707 | -0.34(-1.09%) |
Dec 21, 2021 | 31.27 | 31.44 | 30.76 | 30.93 | 5,870,970 | -0.45(-1.43%) |
Dec 20, 2021 | 31.41 | 31.53 | 30.78 | 31.38 | 6,258,809 | -0.24(-0.75%) |
Dec 17, 2021 | 31.46 | 31.79 | 31.25 | 31.62 | 12,302,633 | +0.16(+0.52%) |
Dec 16, 2021 | 30.18 | 31.66 | 30.05 | 31.46 | 6,726,679 | +1.34(+4.46%) |
Dec 15, 2021 | 29.64 | 30.14 | 29.64 | 30.11 | 4,117,625 | +0.39(+1.32%) |
Dec 14, 2021 | 29.74 | 30.02 | 29.65 | 29.72 | 5,096,681 | +0.03(+0.09%) |
Dec 13, 2021 | 29.27 | 29.91 | 29.20 | 29.69 | 5,580,036 | +0.36(+1.22%) |
Dec 10, 2021 | 29.29 | 29.46 | 29.22 | 29.33 | 2,396,105 | +0.19(+0.66%) |
Dec 09, 2021 | 29.06 | 29.31 | 28.87 | 29.14 | 2,565,007 | +0.15(+0.50%) |
Dec 08, 2021 | 29.07 | 29.33 | 28.74 | 29.00 | 2,985,770 | -0.08(-0.28%) |
Dec 07, 2021 | 28.96 | 29.29 | 28.80 | 29.08 | 3,139,223 | +0.03(+0.09%) |
Dec 06, 2021 | 28.90 | 29.38 | 28.90 | 29.05 | 2,818,374 | +0.37(+1.28%) |
Dec 03, 2021 | 28.52 | 28.87 | 28.43 | 28.68 | 3,414,980 | +0.36(+1.26%) |
Dec 02, 2021 | 27.98 | 28.66 | 27.98 | 28.33 | 4,577,998 | +0.48(+1.74%) |
Dec 01, 2021 | 28.20 | 28.59 | 27.83 | 27.84 | 5,196,902 | -0.09(-0.33%) |
Nov 30, 2021 | 28.64 | 28.76 | 27.84 | 27.94 | 9,183,805 | -0.88(-3.05%) |
Nov 29, 2021 | 28.98 | 29.08 | 28.71 | 28.81 | 3,249,850 | -0.08(-0.28%) |
Nov 26, 2021 | 28.80 | 29.23 | 28.75 | 28.90 | 2,853,609 | +0.00(+0.00%) |
Nov 24, 2021 | 28.91 | 29.12 | 28.69 | 28.90 | 3,214,796 | +0.06(+0.22%) |
Nov 23, 2021 | 28.83 | 29.09 | 28.72 | 28.83 | 4,370,055 | +0.15(+0.51%) |
Nov 22, 2021 | 28.02 | 28.94 | 27.90 | 28.68 | 5,325,614 | +0.59(+2.12%) |
Nov 19, 2021 | 28.46 | 28.63 | 28.09 | 28.09 | 3,761,348 | -0.37(-1.29%) |
Nov 18, 2021 | 28.97 | 28.47 | 28.36 | 28.46 | 7,591,692 | -0.63(-2.17%) |
Nov 17, 2021 | 29.20 | 29.28 | 28.98 | 29.09 | 2,414,704 | -0.16(-0.56%) |
Nov 16, 2021 | 29.61 | 29.85 | 29.23 | 29.25 | 2,850,995 | -0.28(-0.96%) |
Nov 15, 2021 | 29.55 | 29.60 | 29.28 | 29.54 | 3,760,722 | +0.05(+0.15%) |
Nov 12, 2021 | 29.31 | 29.52 | 29.20 | 29.49 | 4,768,804 | +0.16(+0.53%) |
Nov 11, 2021 | 29.58 | 29.65 | 29.33 | 29.33 | 3,389,767 | -0.37(-1.23%) |
Nov 10, 2021 | 29.86 | 29.70 | 3,802,313 | -0.05(-0.18%) | ||
Nov 09, 2021 | 29.57 | 29.89 | 29.47 | 29.75 | 4,059,003 | +0.23(+0.77%) |
Nov 08, 2021 | 29.80 | 29.80 | 29.43 | 29.53 | 4,139,869 | -0.27(-0.92%) |
Nov 05, 2021 | 29.95 | 30.13 | 29.72 | 29.80 | 2,502,378 | -0.05(-0.18%) |
Nov 04, 2021 | 30.17 | 30.19 | 29.59 | 29.86 | 2,982,997 | -0.32(-1.06%) |
Nov 03, 2021 | 30.00 | 30.18 | 29.85 | 30.18 | 2,742,818 | +0.16(+0.52%) |
Nov 02, 2021 | 29.69 | 30.07 | 29.46 | 30.02 | 4,424,559 | +0.37(+1.26%) |
Nov 01, 2021 | 29.46 | 29.88 | 29.56 | 29.65 | 6,020,016 | +0.20(+0.68%) |
Oct 29, 2021 | 29.75 | 29.90 | 29.43 | 29.44 | 3,650,513 | -0.24(-0.82%) |
Oct 28, 2021 | 29.59 | 29.75 | 29.46 | 29.69 | 4,441,149 | +0.14(+0.49%) |
Oct 27, 2021 | 30.07 | 30.12 | 29.33 | 29.54 | 3,333,450 | -0.37(-1.24%) |
Oct 26, 2021 | 29.79 | 30.06 | 29.91 | 2,694,214 | +0.13(+0.43%) | |
Oct 25, 2021 | 30.12 | 30.20 | 29.77 | 29.79 | 2,623,717 | -0.41(-1.35%) |
Oct 22, 2021 | 30.15 | 30.36 | 30.11 | 30.20 | 1,445,208 | +0.00(+0.00%) |
Oct 21, 2021 | 30.51 | 30.58 | 30.05 | 30.20 | 1,740,499 | -0.33(-1.07%) |
Oct 20, 2021 | 30.11 | 30.60 | 30.06 | 30.52 | 2,289,247 | +0.43(+1.44%) |
Oct 19, 2021 | 30.03 | 30.10 | 29.78 | 30.09 | 2,174,304 | +0.06(+0.21%) |
Oct 18, 2021 | 30.01 | 30.30 | 29.87 | 30.02 | 3,116,070 | -0.09(-0.30%) |
Oct 15, 2021 | 30.69 | 30.75 | 30.01 | 30.11 | 3,212,214 | -0.50(-1.63%) |
Oct 14, 2021 | 30.07 | 30.63 | 29.97 | 30.61 | 4,095,987 | +0.58(+1.93%) |
Oct 13, 2021 | 30.24 | 30.39 | 29.94 | 30.03 | 4,034,635 | -0.23(-0.75%) |
Oct 12, 2021 | 30.31 | 30.61 | 30.15 | 30.26 | 3,410,832 | -0.13(-0.42%) |
Oct 11, 2021 | 30.59 | 30.93 | 30.24 | 30.39 | 4,165,526 | -0.15(-0.50%) |
Oct 08, 2021 | 30.51 | 31.24 | 30.36 | 30.54 | 5,195,033 | -0.45(-1.46%) |
Oct 07, 2021 | 31.29 | 31.52 | 30.88 | 30.99 | 4,891,720 | -0.24(-0.75%) |
Oct 06, 2021 | 31.01 | 31.25 | 30.66 | 31.23 | 3,224,111 | +0.19(+0.61%) |
Oct 05, 2021 | 30.75 | 31.31 | 30.74 | 31.04 | 5,633,297 | +0.23(+0.73%) |
Oct 04, 2021 | 30.58 | 30.96 | 30.57 | 30.81 | 3,569,379 | +0.29(+0.95%) |