Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.64 | 30.83 | 30.62 | 30.62 | 23,129 | +0.07(+0.22%) |
Dec 30, 2021 | 30.48 | 30.69 | 30.48 | 30.55 | 28,662 | +0.08(+0.25%) |
Dec 29, 2021 | 30.34 | 30.52 | 30.14 | 30.48 | 90,801 | +0.23(+0.78%) |
Dec 28, 2021 | 30.11 | 30.27 | 30.05 | 30.24 | 754,272 | +0.13(+0.44%) |
Dec 27, 2021 | 29.71 | 30.13 | 29.64 | 30.11 | 46,449 | +0.45(+1.52%) |
Dec 23, 2021 | 29.78 | 29.82 | 29.52 | 29.66 | 38,431 | -0.05(-0.18%) |
Dec 22, 2021 | 29.54 | 29.72 | 29.52 | 29.71 | 45,961 | +0.29(+0.98%) |
Dec 21, 2021 | 29.27 | 29.55 | 29.22 | 29.42 | 312,414 | +0.40(+1.38%) |
Dec 20, 2021 | 28.94 | 29.07 | 28.71 | 29.02 | 547,283 | -0.27(-0.92%) |
Dec 17, 2021 | 29.25 | 29.56 | 29.21 | 29.29 | 58,740 | -0.02(-0.06%) |
Dec 16, 2021 | 29.40 | 29.59 | 29.18 | 29.31 | 63,839 | -0.07(-0.25%) |
Dec 15, 2021 | 29.11 | 29.45 | 29.00 | 29.39 | 82,392 | +0.42(+1.45%) |
Dec 14, 2021 | 29.29 | 29.29 | 28.85 | 28.97 | 186,364 | -0.35(-1.21%) |
Dec 13, 2021 | 29.05 | 29.48 | 28.92 | 29.32 | 104,704 | +0.24(+0.83%) |
Dec 10, 2021 | 29.12 | 29.14 | 28.96 | 29.08 | 19,065 | +0.01(+0.03%) |
Dec 09, 2021 | 29.37 | 29.37 | 29.07 | 29.07 | 64,716 | -0.42(-1.42%) |
Dec 08, 2021 | 29.27 | 29.55 | 29.27 | 29.49 | 122,762 | +0.29(+0.99%) |
Dec 07, 2021 | 29.05 | 29.30 | 29.05 | 29.20 | 44,869 | +0.31(+1.07%) |
Dec 06, 2021 | 28.56 | 29.09 | 28.56 | 28.89 | 46,701 | +0.56(+1.97%) |
Dec 03, 2021 | 28.51 | 28.51 | 28.16 | 28.33 | 54,869 | -0.14(-0.49%) |
Dec 02, 2021 | 27.80 | 28.65 | 27.80 | 28.47 | 63,238 | +0.77(+2.79%) |
Dec 01, 2021 | 28.51 | 28.79 | 27.68 | 27.70 | 714,641 | -0.49(-1.75%) |
Nov 30, 2021 | 28.41 | 28.58 | 28.19 | 28.19 | 37,480 | -0.55(-1.91%) |
Nov 29, 2021 | 28.80 | 28.94 | 28.54 | 28.74 | 110,339 | +0.24(+0.85%) |
Nov 26, 2021 | 28.82 | 28.88 | 28.33 | 28.50 | 14,350 | -0.89(-3.01%) |
Nov 24, 2021 | 29.06 | 29.42 | 29.01 | 29.39 | 62,240 | +0.34(+1.15%) |
Nov 23, 2021 | 28.84 | 29.17 | 28.84 | 29.05 | 45,300 | +0.20(+0.68%) |
Nov 22, 2021 | 29.05 | 29.08 | 28.80 | 28.86 | 42,011 | -0.09(-0.32%) |
Nov 19, 2021 | 29.17 | 29.17 | 28.85 | 28.95 | 13,131 | -0.22(-0.77%) |
Nov 18, 2021 | 29.10 | 29.17 | 29.08 | 29.17 | 23,541 | +0.05(+0.16%) |
Nov 17, 2021 | 28.98 | 29.16 | 28.50 | 29.13 | 187,093 | +0.12(+0.42%) |
Nov 16, 2021 | 29.18 | 29.18 | 28.94 | 29.01 | 34,778 | -0.19(-0.64%) |
Nov 15, 2021 | 29.01 | 29.22 | 28.94 | 29.19 | 55,051 | +0.31(+1.07%) |
Nov 12, 2021 | 28.97 | 28.97 | 28.76 | 28.88 | 47,323 | +0.01(+0.02%) |
Nov 11, 2021 | 28.84 | 28.89 | 28.69 | 28.87 | 55,078 | +0.06(+0.19%) |
Nov 10, 2021 | 28.71 | 28.82 | 87,398 | -0.03(-0.10%) | ||
Nov 09, 2021 | 28.80 | 28.88 | 28.77 | 28.85 | 22,539 | +0.07(+0.23%) |
Nov 08, 2021 | 28.96 | 28.96 | 28.67 | 28.78 | 30,793 | -0.07(-0.24%) |
Nov 05, 2021 | 28.91 | 29.15 | 28.82 | 28.85 | 18,977 | +0.23(+0.79%) |
Nov 04, 2021 | 28.98 | 28.98 | 28.51 | 28.62 | 23,764 | -0.36(-1.25%) |
Nov 03, 2021 | 28.73 | 29.03 | 28.73 | 28.99 | 16,907 | +0.24(+0.84%) |
Nov 02, 2021 | 28.67 | 28.86 | 28.62 | 28.74 | 19,467 | +0.20(+0.72%) |
Nov 01, 2021 | 28.43 | 28.60 | 28.04 | 28.54 | 82,233 | +0.16(+0.56%) |
Oct 29, 2021 | 28.57 | 28.64 | 28.26 | 28.38 | 42,118 | -0.30(-1.04%) |
Oct 28, 2021 | 28.34 | 28.69 | 28.34 | 28.68 | 21,053 | +0.42(+1.48%) |
Oct 27, 2021 | 28.50 | 28.48 | 28.26 | 28.26 | 90,731 | -0.17(-0.59%) |
Oct 26, 2021 | 28.38 | 28.53 | 28.43 | 44,989 | +0.07(+0.26%) | |
Oct 25, 2021 | 28.19 | 28.43 | 28.16 | 28.35 | 167,049 | +0.08(+0.27%) |
Oct 22, 2021 | 28.29 | 28.44 | 28.28 | 28.28 | 24,056 | +0.04(+0.13%) |
Oct 21, 2021 | 28.24 | 28.31 | 28.14 | 28.24 | 29,307 | +0.00(+0.00%) |
Oct 20, 2021 | 27.84 | 28.24 | 27.84 | 28.24 | 58,812 | +0.46(+1.64%) |
Oct 19, 2021 | 27.97 | 27.97 | 27.77 | 27.78 | 43,853 | -0.07(-0.27%) |
Oct 18, 2021 | 27.68 | 27.95 | 27.68 | 27.86 | 18,183 | +0.08(+0.30%) |
Oct 15, 2021 | 27.93 | 28.00 | 27.64 | 27.78 | 47,595 | +0.03(+0.10%) |
Oct 14, 2021 | 27.55 | 27.77 | 27.55 | 27.75 | 190,320 | +0.35(+1.26%) |
Oct 13, 2021 | 27.13 | 27.40 | 27.08 | 27.40 | 18,714 | +0.25(+0.92%) |
Oct 12, 2021 | 26.83 | 27.23 | 26.83 | 27.15 | 23,667 | +0.37(+1.37%) |
Oct 11, 2021 | 26.61 | 26.86 | 26.61 | 26.78 | 34,278 | +0.08(+0.30%) |
Oct 08, 2021 | 26.95 | 26.95 | 26.69 | 26.70 | 51,643 | -0.21(-0.76%) |
Oct 07, 2021 | 27.06 | 27.18 | 26.89 | 26.91 | 60,192 | +0.09(+0.35%) |
Oct 06, 2021 | 26.39 | 26.84 | 26.15 | 26.82 | 110,395 | +0.26(+0.98%) |
Oct 05, 2021 | 26.54 | 26.68 | 26.48 | 26.55 | 112,270 | -0.22(-0.84%) |
Oct 04, 2021 | 26.78 | 26.84 | 26.66 | 26.78 | 143,390 | +0.05(+0.17%) |