Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.06 | 33.86 | 33.04 | 33.56 | 1,032,268 | +0.38(+1.15%) |
Dec 30, 2021 | 33.37 | 34.09 | 33.16 | 33.18 | 921,960 | -0.03(-0.09%) |
Dec 29, 2021 | 32.76 | 33.35 | 32.75 | 33.21 | 1,307,276 | +0.11(+0.33%) |
Dec 28, 2021 | 32.69 | 33.59 | 32.52 | 33.10 | 1,344,594 | +0.54(+1.66%) |
Dec 27, 2021 | 31.92 | 32.61 | 31.66 | 32.56 | 1,214,970 | +0.84(+2.65%) |
Dec 23, 2021 | 32.14 | 32.20 | 31.58 | 31.72 | 1,086,125 | -0.45(-1.40%) |
Dec 22, 2021 | 31.92 | 32.32 | 31.80 | 32.17 | 993,178 | +0.21(+0.66%) |
Dec 21, 2021 | 31.71 | 32.12 | 31.51 | 31.96 | 1,367,267 | +0.61(+1.95%) |
Dec 20, 2021 | 31.66 | 31.66 | 30.45 | 31.35 | 1,267,871 | -1.07(-3.30%) |
Dec 17, 2021 | 32.54 | 32.79 | 32.09 | 32.42 | 2,771,502 | -0.32(-0.98%) |
Dec 16, 2021 | 32.95 | 33.45 | 32.64 | 32.74 | 1,161,493 | +0.14(+0.43%) |
Dec 15, 2021 | 32.10 | 32.63 | 31.18 | 32.60 | 1,518,610 | +0.79(+2.48%) |
Dec 14, 2021 | 31.39 | 32.50 | 31.35 | 31.81 | 1,255,314 | +0.34(+1.08%) |
Dec 13, 2021 | 32.60 | 32.80 | 31.30 | 31.47 | 997,216 | -1.13(-3.47%) |
Dec 10, 2021 | 33.29 | 33.67 | 32.50 | 32.60 | 1,103,041 | -0.23(-0.70%) |
Dec 09, 2021 | 31.65 | 33.08 | 31.53 | 32.83 | 1,334,797 | +0.68(+2.12%) |
Dec 08, 2021 | 32.16 | 32.55 | 31.92 | 32.15 | 1,075,098 | +0.20(+0.63%) |
Dec 07, 2021 | 31.12 | 32.26 | 31.06 | 31.95 | 1,639,902 | +1.52(+5.00%) |
Dec 06, 2021 | 29.76 | 30.88 | 29.15 | 30.43 | 1,601,855 | +1.18(+4.03%) |
Dec 03, 2021 | 29.99 | 30.28 | 28.86 | 29.25 | 1,706,909 | -0.57(-1.91%) |
Dec 02, 2021 | 30.05 | 30.34 | 29.51 | 29.82 | 1,633,702 | +0.12(+0.40%) |
Dec 01, 2021 | 30.67 | 31.69 | 29.68 | 29.70 | 1,794,695 | +0.00(+0.00%) |
Nov 30, 2021 | 30.56 | 30.76 | 29.26 | 29.70 | 2,074,118 | -1.34(-4.32%) |
Nov 29, 2021 | 31.50 | 31.79 | 30.53 | 31.04 | 1,444,366 | +0.19(+0.62%) |
Nov 26, 2021 | 31.15 | 31.64 | 30.30 | 30.85 | 978,298 | -1.67(-5.14%) |
Nov 24, 2021 | 32.94 | 33.33 | 32.51 | 32.52 | 825,870 | -0.60(-1.81%) |
Nov 23, 2021 | 32.43 | 33.24 | 32.21 | 33.12 | 1,094,886 | +0.79(+2.44%) |
Nov 22, 2021 | 32.00 | 32.95 | 31.94 | 32.33 | 1,293,072 | +0.58(+1.83%) |
Nov 19, 2021 | 31.50 | 31.88 | 31.22 | 31.75 | 1,195,935 | -0.15(-0.47%) |
Nov 18, 2021 | 32.60 | 32.05 | 31.86 | 31.90 | 991,121 | -0.51(-1.57%) |
Nov 17, 2021 | 32.99 | 33.14 | 32.23 | 32.41 | 1,075,025 | -0.64(-1.94%) |
Nov 16, 2021 | 33.11 | 33.49 | 32.97 | 33.05 | 948,981 | -0.05(-0.15%) |
Nov 15, 2021 | 33.42 | 33.74 | 32.95 | 33.10 | 915,874 | -0.06(-0.18%) |
Nov 12, 2021 | 32.39 | 33.28 | 32.24 | 33.16 | 1,327,769 | +0.77(+2.38%) |
Nov 11, 2021 | 31.83 | 32.55 | 31.47 | 32.39 | 1,093,302 | +1.09(+3.48%) |
Nov 10, 2021 | 31.35 | 31.30 | 1,024,395 | -0.27(-0.86%) | ||
Nov 09, 2021 | 31.66 | 32.12 | 30.95 | 31.57 | 1,356,666 | -0.16(-0.50%) |
Nov 08, 2021 | 33.05 | 33.39 | 31.70 | 31.73 | 1,832,490 | -0.83(-2.55%) |
Nov 05, 2021 | 32.16 | 32.74 | 31.70 | 32.56 | 3,012,380 | +3.04(+10.30%) |
Nov 04, 2021 | 30.30 | 30.46 | 29.03 | 29.52 | 1,691,696 | -0.63(-2.09%) |
Nov 03, 2021 | 29.45 | 30.59 | 29.40 | 30.15 | 1,147,532 | +0.65(+2.20%) |
Nov 02, 2021 | 28.58 | 29.63 | 28.49 | 29.50 | 1,260,643 | +0.79(+2.75%) |
Nov 01, 2021 | 28.15 | 29.14 | 28.43 | 28.71 | 1,315,416 | +0.69(+2.46%) |
Oct 29, 2021 | 28.19 | 28.65 | 27.70 | 28.02 | 1,984,875 | -0.39(-1.37%) |
Oct 28, 2021 | 28.01 | 28.57 | 28.01 | 28.41 | 1,262,380 | +0.46(+1.65%) |
Oct 27, 2021 | 28.80 | 29.00 | 27.92 | 27.95 | 1,528,507 | -1.00(-3.45%) |
Oct 26, 2021 | 29.59 | 28.95 | 1,700,358 | -0.48(-1.63%) | ||
Oct 25, 2021 | 29.57 | 29.89 | 29.37 | 29.43 | 1,665,869 | +0.24(+0.82%) |
Oct 22, 2021 | 29.60 | 30.02 | 29.16 | 29.19 | 1,301,862 | -0.34(-1.15%) |
Oct 21, 2021 | 30.37 | 30.38 | 29.03 | 29.53 | 1,752,348 | -1.08(-3.53%) |
Oct 20, 2021 | 30.38 | 30.81 | 30.25 | 30.61 | 1,041,855 | +0.08(+0.26%) |
Oct 19, 2021 | 30.79 | 30.84 | 30.40 | 30.53 | 837,068 | -0.11(-0.36%) |
Oct 18, 2021 | 30.47 | 30.76 | 30.33 | 30.64 | 1,038,917 | -0.25(-0.81%) |
Oct 15, 2021 | 31.17 | 31.46 | 30.83 | 30.89 | 986,461 | -0.06(-0.19%) |
Oct 14, 2021 | 30.49 | 31.04 | 30.38 | 30.95 | 749,932 | +0.91(+3.03%) |
Oct 13, 2021 | 30.76 | 30.91 | 29.84 | 30.04 | 782,578 | -0.87(-2.81%) |
Oct 12, 2021 | 31.35 | 31.48 | 30.62 | 30.91 | 973,160 | -0.46(-1.47%) |
Oct 11, 2021 | 31.29 | 32.15 | 31.25 | 31.37 | 765,404 | +0.23(+0.74%) |
Oct 08, 2021 | 30.63 | 31.24 | 30.51 | 31.14 | 1,097,706 | +0.68(+2.23%) |
Oct 07, 2021 | 30.39 | 30.87 | 30.19 | 30.46 | 934,336 | +0.56(+1.87%) |
Oct 06, 2021 | 29.87 | 30.32 | 29.18 | 29.90 | 1,346,381 | -0.49(-1.61%) |
Oct 05, 2021 | 29.68 | 30.57 | 29.45 | 30.39 | 1,917,995 | +0.92(+3.12%) |
Oct 04, 2021 | 29.94 | 30.48 | 29.45 | 29.47 | 1,809,753 | -0.45(-1.50%) |