Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.48 | 32.74 | 32.48 | 32.62 | 130,831 | +0.07(+0.23%) |
Dec 30, 2021 | 32.45 | 32.65 | 32.45 | 32.54 | 334,635 | +0.07(+0.23%) |
Dec 29, 2021 | 32.44 | 32.52 | 32.41 | 32.47 | 180,478 | +0.11(+0.34%) |
Dec 28, 2021 | 32.27 | 32.47 | 32.27 | 32.36 | 114,027 | +0.05(+0.14%) |
Dec 27, 2021 | 32.08 | 32.33 | 31.89 | 32.31 | 165,232 | +0.36(+1.12%) |
Dec 23, 2021 | 31.92 | 32.02 | 31.80 | 31.96 | 131,219 | +0.13(+0.40%) |
Dec 22, 2021 | 31.68 | 31.90 | 31.68 | 31.83 | 217,637 | +0.09(+0.29%) |
Dec 21, 2021 | 31.65 | 31.76 | 31.59 | 31.74 | 137,495 | +0.18(+0.58%) |
Dec 20, 2021 | 31.59 | 31.59 | 31.39 | 31.55 | 115,897 | -0.35(-1.11%) |
Dec 17, 2021 | 31.89 | 32.08 | 31.82 | 31.91 | 167,081 | +0.15(+0.48%) |
Dec 16, 2021 | 31.92 | 31.92 | 31.65 | 31.75 | 275,475 | -0.19(-0.59%) |
Dec 15, 2021 | 31.73 | 31.98 | 31.58 | 31.94 | 236,151 | +0.32(+1.02%) |
Dec 14, 2021 | 31.78 | 31.78 | 31.54 | 31.62 | 125,113 | -0.10(-0.31%) |
Dec 13, 2021 | 31.89 | 31.89 | 31.68 | 31.72 | 150,177 | -0.49(-1.52%) |
Dec 10, 2021 | 32.08 | 32.23 | 32.05 | 32.21 | 68,509 | +0.07(+0.22%) |
Dec 09, 2021 | 32.19 | 32.19 | 32.03 | 32.14 | 154,443 | +0.00(+0.00%) |
Dec 08, 2021 | 32.06 | 32.20 | 32.01 | 32.14 | 71,225 | +0.04(+0.11%) |
Dec 07, 2021 | 32.05 | 32.16 | 32.05 | 32.10 | 277,784 | +0.33(+1.04%) |
Dec 06, 2021 | 31.62 | 31.88 | 31.57 | 31.77 | 91,295 | +0.27(+0.85%) |
Dec 03, 2021 | 31.68 | 31.70 | 31.38 | 31.50 | 269,713 | -0.10(-0.31%) |
Dec 02, 2021 | 31.49 | 31.70 | 31.43 | 31.60 | 124,005 | +0.29(+0.94%) |
Dec 01, 2021 | 31.86 | 31.93 | 31.24 | 31.31 | 268,651 | -0.20(-0.62%) |
Nov 30, 2021 | 31.66 | 31.84 | 31.66 | 31.50 | 263,245 | -0.41(-1.29%) |
Nov 29, 2021 | 31.98 | 31.98 | 31.77 | 31.91 | 82,994 | -0.04(-0.11%) |
Nov 26, 2021 | 32.19 | 32.19 | 31.79 | 31.95 | 175,445 | -0.45(-1.38%) |
Nov 24, 2021 | 32.16 | 32.40 | 32.16 | 32.40 | 121,976 | +0.03(+0.08%) |
Nov 23, 2021 | 32.27 | 32.37 | 32.20 | 32.37 | 300,819 | +0.05(+0.17%) |
Nov 22, 2021 | 32.43 | 32.48 | 32.28 | 32.32 | 74,260 | -0.21(-0.66%) |
Nov 19, 2021 | 32.63 | 32.67 | 32.53 | 32.53 | 68,299 | -0.15(-0.46%) |
Nov 18, 2021 | 32.61 | 32.73 | 32.66 | 32.68 | 111,448 | +0.15(+0.47%) |
Nov 17, 2021 | 32.59 | 32.59 | 32.41 | 32.53 | 194,118 | -0.13(-0.41%) |
Nov 16, 2021 | 32.71 | 32.77 | 32.66 | 32.66 | 26,234 | +0.01(+0.03%) |
Nov 15, 2021 | 32.82 | 32.83 | 32.65 | 32.66 | 26,328 | -0.10(-0.30%) |
Nov 12, 2021 | 32.70 | 32.80 | 32.67 | 32.75 | 54,999 | +0.11(+0.33%) |
Nov 11, 2021 | 32.69 | 32.74 | 32.65 | 32.65 | 73,510 | -0.08(-0.25%) |
Nov 10, 2021 | 32.91 | 32.73 | 205,134 | -0.45(-1.35%) | ||
Nov 09, 2021 | 33.19 | 33.25 | 33.05 | 33.17 | 68,825 | -0.14(-0.43%) |
Nov 08, 2021 | 33.27 | 33.35 | 33.21 | 33.32 | 315,704 | +0.07(+0.21%) |
Nov 05, 2021 | 33.20 | 33.25 | 33.14 | 33.24 | 108,083 | +0.24(+0.73%) |
Nov 04, 2021 | 33.04 | 33.08 | 32.95 | 33.00 | 61,156 | +0.17(+0.52%) |
Nov 03, 2021 | 32.51 | 32.86 | 32.47 | 32.83 | 82,630 | +0.22(+0.68%) |
Nov 02, 2021 | 32.66 | 32.70 | 32.52 | 32.61 | 197,821 | +0.01(+0.03%) |
Nov 01, 2021 | 32.55 | 32.71 | 32.49 | 32.60 | 169,205 | -0.11(-0.33%) |
Oct 29, 2021 | 32.62 | 32.73 | 32.59 | 32.71 | 184,782 | -0.37(-1.11%) |
Oct 28, 2021 | 32.87 | 33.09 | 32.82 | 33.08 | 60,936 | +0.34(+1.04%) |
Oct 27, 2021 | 32.85 | 32.97 | 32.72 | 32.74 | 106,602 | +0.09(+0.27%) |
Oct 26, 2021 | 32.80 | 32.65 | 48,254 | -0.12(-0.35%) | ||
Oct 25, 2021 | 32.75 | 32.83 | 32.75 | 32.76 | 43,179 | -0.04(-0.11%) |
Oct 22, 2021 | 32.72 | 32.86 | 32.68 | 32.80 | 84,095 | +0.20(+0.60%) |
Oct 21, 2021 | 32.66 | 32.77 | 32.58 | 32.60 | 262,185 | -0.11(-0.33%) |
Oct 20, 2021 | 32.64 | 32.75 | 32.58 | 32.71 | 60,588 | +0.00(+0.00%) |
Oct 19, 2021 | 32.64 | 32.75 | 32.58 | 32.71 | 58,172 | +0.23(+0.71%) |
Oct 18, 2021 | 32.42 | 32.52 | 32.33 | 32.48 | 46,825 | -0.15(-0.46%) |
Oct 15, 2021 | 32.51 | 32.65 | 32.49 | 32.63 | 70,344 | +0.28(+0.85%) |
Oct 14, 2021 | 32.41 | 32.43 | 32.32 | 32.35 | 79,961 | +0.11(+0.33%) |
Oct 13, 2021 | 32.10 | 32.27 | 32.08 | 32.25 | 58,361 | +0.43(+1.35%) |
Oct 12, 2021 | 31.65 | 31.87 | 31.60 | 31.82 | 221,981 | +0.27(+0.85%) |
Oct 11, 2021 | 31.55 | 31.71 | 31.54 | 31.55 | 46,335 | +0.04(+0.14%) |
Oct 08, 2021 | 31.76 | 31.76 | 31.49 | 31.50 | 147,763 | -0.29(-0.90%) |
Oct 07, 2021 | 31.72 | 31.88 | 31.72 | 31.79 | 87,330 | +0.27(+0.85%) |
Oct 06, 2021 | 31.27 | 31.56 | 31.18 | 31.52 | 315,876 | -0.17(-0.53%) |
Oct 05, 2021 | 31.71 | 31.80 | 31.57 | 31.69 | 170,621 | -0.01(-0.03%) |
Oct 04, 2021 | 31.89 | 31.89 | 31.61 | 31.70 | 131,139 | -0.13(-0.42%) |