Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.21 | 31.32 | 31.01 | 31.01 | 420,322 | -0.21(-0.66%) |
Dec 30, 2021 | 31.27 | 31.39 | 31.19 | 31.22 | 1,179,451 | +0.02(+0.06%) |
Dec 29, 2021 | 31.17 | 31.33 | 31.13 | 31.20 | 154,117 | -0.04(-0.12%) |
Dec 28, 2021 | 31.15 | 31.41 | 31.13 | 31.24 | 284,891 | +0.04(+0.12%) |
Dec 27, 2021 | 30.90 | 31.22 | 30.90 | 31.20 | 339,478 | +0.26(+0.85%) |
Dec 23, 2021 | 30.77 | 31.02 | 30.76 | 30.94 | 293,559 | +0.30(+0.98%) |
Dec 22, 2021 | 30.50 | 30.67 | 30.32 | 30.64 | 206,600 | +0.10(+0.34%) |
Dec 21, 2021 | 30.31 | 30.62 | 30.31 | 30.53 | 640,406 | +0.31(+1.03%) |
Dec 20, 2021 | 30.16 | 30.26 | 29.96 | 30.22 | 429,416 | -0.23(-0.74%) |
Dec 17, 2021 | 29.95 | 30.52 | 29.88 | 30.45 | 500,285 | +0.39(+1.29%) |
Dec 16, 2021 | 29.91 | 30.28 | 29.91 | 30.06 | 677,386 | +0.25(+0.85%) |
Dec 15, 2021 | 29.52 | 29.83 | 29.40 | 29.81 | 763,940 | +0.26(+0.89%) |
Dec 14, 2021 | 29.22 | 29.78 | 29.22 | 29.54 | 4,837,147 | +0.01(+0.03%) |
Dec 13, 2021 | 29.59 | 29.72 | 29.41 | 29.53 | 486,769 | -0.19(-0.64%) |
Dec 10, 2021 | 29.58 | 29.74 | 29.47 | 29.72 | 1,209,403 | +0.33(+1.12%) |
Dec 09, 2021 | 29.50 | 29.71 | 29.32 | 29.39 | 407,090 | -0.05(-0.16%) |
Dec 08, 2021 | 29.52 | 29.74 | 29.31 | 29.44 | 289,219 | -0.11(-0.38%) |
Dec 07, 2021 | 29.63 | 29.87 | 29.41 | 29.55 | 568,163 | +0.12(+0.42%) |
Dec 06, 2021 | 29.53 | 29.71 | 29.40 | 29.43 | 971,628 | +0.08(+0.29%) |
Dec 03, 2021 | 29.35 | 29.44 | 29.12 | 29.35 | 5,263,515 | +0.08(+0.26%) |
Dec 02, 2021 | 28.58 | 29.41 | 28.58 | 29.27 | 571,724 | +0.83(+2.91%) |
Dec 01, 2021 | 29.26 | 29.41 | 28.43 | 28.44 | 683,529 | -0.42(-1.46%) |
Nov 30, 2021 | 29.48 | 29.52 | 28.77 | 28.87 | 2,606,330 | -0.77(-2.60%) |
Nov 29, 2021 | 29.82 | 29.82 | 29.48 | 29.64 | 420,098 | +0.06(+0.19%) |
Nov 26, 2021 | 29.53 | 29.72 | 29.50 | 29.58 | 618,241 | -0.39(-1.32%) |
Nov 24, 2021 | 29.81 | 30.01 | 29.81 | 29.98 | 686,296 | +0.07(+0.22%) |
Nov 23, 2021 | 29.71 | 29.99 | 29.69 | 29.91 | 350,859 | +0.19(+0.63%) |
Nov 22, 2021 | 29.61 | 30.05 | 29.59 | 29.72 | 311,715 | +0.11(+0.38%) |
Nov 19, 2021 | 29.96 | 29.96 | 29.53 | 29.61 | 1,739,443 | -0.38(-1.25%) |
Nov 18, 2021 | 30.13 | 30.02 | 29.95 | 29.99 | 680,913 | -0.60(-1.97%) |
Nov 17, 2021 | 30.56 | 30.61 | 30.42 | 30.59 | 163,887 | -0.03(-0.09%) |
Nov 16, 2021 | 30.65 | 30.85 | 30.61 | 30.61 | 139,251 | -0.11(-0.37%) |
Nov 15, 2021 | 30.82 | 30.82 | 30.66 | 30.73 | 275,888 | +0.01(+0.03%) |
Nov 12, 2021 | 30.68 | 30.80 | 30.60 | 30.72 | 139,507 | +0.07(+0.21%) |
Nov 11, 2021 | 30.76 | 30.84 | 30.65 | 30.65 | 191,124 | -0.14(-0.46%) |
Nov 10, 2021 | 30.76 | 30.79 | 191,909 | +0.00(+0.00%) | ||
Nov 09, 2021 | 30.66 | 30.84 | 30.64 | 30.79 | 107,609 | +0.06(+0.18%) |
Nov 08, 2021 | 31.13 | 31.13 | 30.69 | 30.74 | 137,375 | -0.36(-1.15%) |
Nov 05, 2021 | 30.91 | 31.30 | 30.84 | 31.09 | 213,837 | +0.38(+1.22%) |
Nov 04, 2021 | 31.04 | 31.17 | 30.58 | 30.72 | 178,325 | -0.45(-1.43%) |
Nov 03, 2021 | 30.76 | 31.20 | 30.76 | 31.16 | 276,503 | +0.39(+1.27%) |
Nov 02, 2021 | 30.45 | 30.81 | 30.45 | 30.77 | 453,048 | +0.57(+1.90%) |
Nov 01, 2021 | 29.85 | 30.25 | 29.88 | 30.20 | 233,185 | +0.32(+1.07%) |
Oct 29, 2021 | 29.92 | 30.14 | 29.78 | 29.88 | 153,890 | -0.22(-0.72%) |
Oct 28, 2021 | 29.94 | 30.28 | 29.79 | 30.10 | 98,697 | +0.05(+0.16%) |
Oct 27, 2021 | 30.31 | 30.36 | 30.04 | 30.05 | 85,188 | -0.21(-0.68%) |
Oct 26, 2021 | 30.34 | 30.25 | 30.26 | 107,904 | +0.05(+0.16%) | |
Oct 25, 2021 | 30.42 | 30.42 | 30.18 | 30.21 | 133,283 | -0.19(-0.62%) |
Oct 22, 2021 | 30.59 | 30.60 | 30.31 | 30.40 | 93,071 | -0.25(-0.83%) |
Oct 21, 2021 | 30.83 | 30.83 | 30.57 | 30.65 | 177,063 | -0.18(-0.58%) |
Oct 20, 2021 | 30.61 | 30.88 | 30.56 | 30.83 | 312,800 | +0.41(+1.36%) |
Oct 19, 2021 | 30.22 | 30.42 | 30.22 | 30.42 | 118,484 | +0.27(+0.90%) |
Oct 18, 2021 | 30.13 | 30.28 | 29.93 | 30.14 | 514,838 | -0.07(-0.22%) |
Oct 15, 2021 | 30.59 | 30.59 | 30.16 | 30.21 | 127,181 | -0.18(-0.59%) |
Oct 14, 2021 | 30.10 | 30.45 | 30.08 | 30.39 | 115,125 | +0.52(+1.73%) |
Oct 13, 2021 | 29.81 | 29.92 | 29.64 | 29.87 | 505,008 | +0.11(+0.38%) |
Oct 12, 2021 | 29.98 | 29.97 | 29.69 | 29.76 | 263,679 | -0.22(-0.72%) |
Oct 11, 2021 | 30.44 | 30.44 | 29.97 | 29.98 | 123,611 | -0.48(-1.57%) |
Oct 08, 2021 | 31.04 | 31.04 | 30.44 | 30.46 | 337,940 | -0.55(-1.79%) |
Oct 07, 2021 | 30.86 | 31.19 | 30.86 | 31.01 | 187,638 | +0.39(+1.26%) |
Oct 06, 2021 | 30.47 | 30.63 | 30.23 | 30.62 | 163,255 | -0.08(-0.28%) |
Oct 05, 2021 | 30.60 | 30.93 | 30.58 | 30.71 | 124,944 | +0.05(+0.17%) |
Oct 04, 2021 | 30.86 | 30.92 | 30.60 | 30.66 | 103,153 | -0.22(-0.72%) |