Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.38 | 36.83 | 36.15 | 36.79 | 69,531 | +0.21(+0.58%) |
Dec 30, 2021 | 36.43 | 36.98 | 36.08 | 36.58 | 92,203 | +0.00(+0.00%) |
Dec 29, 2021 | 36.54 | 36.74 | 36.24 | 36.58 | 38,911 | +0.07(+0.19%) |
Dec 28, 2021 | 36.27 | 36.80 | 36.27 | 36.51 | 51,185 | +0.12(+0.32%) |
Dec 27, 2021 | 36.09 | 36.56 | 35.81 | 36.39 | 67,194 | +0.31(+0.86%) |
Dec 23, 2021 | 36.40 | 36.48 | 36.01 | 36.08 | 61,933 | -0.15(-0.42%) |
Dec 22, 2021 | 35.91 | 36.28 | 35.47 | 36.23 | 72,556 | +0.30(+0.84%) |
Dec 21, 2021 | 35.79 | 36.51 | 35.79 | 35.93 | 121,976 | +0.42(+1.18%) |
Dec 20, 2021 | 36.31 | 36.31 | 34.99 | 35.51 | 144,928 | -1.19(-3.25%) |
Dec 17, 2021 | 36.56 | 36.83 | 35.94 | 36.70 | 599,063 | +0.17(+0.46%) |
Dec 16, 2021 | 36.33 | 36.99 | 36.10 | 36.53 | 234,080 | +0.51(+1.41%) |
Dec 15, 2021 | 36.19 | 36.73 | 35.86 | 36.03 | 317,027 | -0.01(-0.02%) |
Dec 14, 2021 | 35.86 | 36.43 | 35.86 | 36.03 | 199,539 | +0.20(+0.57%) |
Dec 13, 2021 | 35.99 | 36.35 | 35.71 | 35.83 | 103,762 | -0.39(-1.08%) |
Dec 10, 2021 | 35.87 | 36.33 | 35.62 | 36.22 | 87,011 | +0.68(+1.90%) |
Dec 09, 2021 | 35.29 | 36.01 | 35.14 | 35.55 | 90,586 | -0.09(-0.25%) |
Dec 08, 2021 | 35.53 | 35.75 | 35.18 | 35.63 | 97,305 | +0.15(+0.43%) |
Dec 07, 2021 | 36.11 | 36.11 | 35.33 | 35.48 | 139,873 | -0.34(-0.94%) |
Dec 06, 2021 | 35.38 | 36.17 | 35.30 | 35.82 | 116,677 | +0.91(+2.60%) |
Dec 03, 2021 | 35.36 | 35.37 | 34.66 | 34.91 | 95,585 | -0.42(-1.18%) |
Dec 02, 2021 | 34.59 | 35.67 | 34.59 | 35.33 | 135,743 | +0.92(+2.69%) |
Dec 01, 2021 | 34.87 | 35.47 | 34.41 | 34.41 | 137,091 | +0.08(+0.23%) |
Nov 30, 2021 | 34.15 | 34.75 | 33.93 | 34.33 | 129,779 | -0.27(-0.77%) |
Nov 29, 2021 | 35.63 | 35.68 | 34.55 | 34.59 | 118,902 | -0.70(-1.99%) |
Nov 26, 2021 | 35.18 | 35.56 | 34.68 | 35.30 | 94,221 | -0.84(-2.31%) |
Nov 24, 2021 | 36.28 | 36.36 | 35.97 | 36.13 | 61,462 | -0.15(-0.42%) |
Nov 23, 2021 | 35.66 | 36.42 | 35.66 | 36.28 | 110,899 | +1.01(+2.87%) |
Nov 22, 2021 | 34.23 | 35.79 | 33.89 | 35.27 | 117,417 | +1.04(+3.04%) |
Nov 19, 2021 | 34.34 | 34.56 | 34.15 | 34.23 | 201,034 | -0.44(-1.26%) |
Nov 18, 2021 | 34.77 | 34.83 | 34.59 | 34.67 | 139,508 | -0.26(-0.74%) |
Nov 17, 2021 | 35.31 | 35.31 | 34.42 | 34.92 | 191,923 | -0.52(-1.46%) |
Nov 16, 2021 | 35.42 | 35.95 | 35.12 | 35.44 | 132,339 | -0.14(-0.40%) |
Nov 15, 2021 | 35.93 | 36.03 | 35.46 | 35.58 | 153,850 | -0.36(-0.99%) |
Nov 12, 2021 | 36.20 | 36.20 | 35.52 | 35.94 | 74,027 | -0.17(-0.47%) |
Nov 11, 2021 | 36.28 | 36.45 | 35.93 | 36.11 | 60,481 | -0.11(-0.29%) |
Nov 10, 2021 | 36.10 | 36.21 | 106,597 | +0.14(+0.39%) | ||
Nov 09, 2021 | 35.71 | 36.17 | 35.56 | 36.07 | 69,994 | +0.04(+0.12%) |
Nov 08, 2021 | 36.28 | 36.49 | 35.95 | 36.03 | 62,026 | -0.12(-0.34%) |
Nov 05, 2021 | 35.22 | 36.30 | 35.22 | 36.15 | 100,092 | +1.00(+2.84%) |
Nov 04, 2021 | 35.27 | 35.33 | 34.63 | 35.15 | 103,414 | -0.11(-0.33%) |
Nov 03, 2021 | 34.25 | 35.61 | 34.25 | 35.27 | 107,725 | +1.01(+2.94%) |
Nov 02, 2021 | 34.54 | 34.57 | 34.19 | 34.26 | 102,136 | -0.21(-0.62%) |
Nov 01, 2021 | 34.55 | 35.29 | 34.11 | 34.47 | 124,014 | +0.36(+1.06%) |
Oct 29, 2021 | 32.74 | 34.40 | 32.01 | 34.11 | 169,336 | -0.74(-2.13%) |
Oct 28, 2021 | 34.17 | 35.03 | 34.04 | 34.85 | 109,117 | +0.49(+1.44%) |
Oct 27, 2021 | 35.52 | 35.56 | 34.14 | 34.36 | 82,544 | -1.35(-3.79%) |
Oct 26, 2021 | 36.30 | 35.62 | 35.71 | 86,848 | -0.49(-1.37%) | |
Oct 25, 2021 | 35.53 | 36.27 | 35.53 | 36.20 | 101,767 | +0.48(+1.34%) |
Oct 22, 2021 | 35.40 | 36.17 | 35.40 | 35.73 | 71,692 | +0.24(+0.67%) |
Oct 21, 2021 | 35.36 | 35.67 | 34.99 | 35.49 | 105,056 | -0.08(-0.22%) |
Oct 20, 2021 | 34.77 | 35.65 | 34.64 | 35.57 | 57,733 | +0.79(+2.26%) |
Oct 19, 2021 | 35.18 | 35.35 | 34.60 | 34.78 | 76,419 | -0.38(-1.08%) |
Oct 18, 2021 | 35.27 | 35.51 | 34.97 | 35.16 | 68,155 | -0.32(-0.90%) |
Oct 15, 2021 | 36.49 | 36.49 | 35.48 | 35.48 | 121,738 | -0.50(-1.40%) |
Oct 14, 2021 | 36.16 | 36.50 | 35.75 | 35.98 | 72,444 | +0.16(+0.44%) |
Oct 13, 2021 | 36.01 | 36.02 | 35.17 | 35.82 | 60,744 | -0.20(-0.56%) |
Oct 12, 2021 | 35.89 | 36.26 | 35.70 | 36.03 | 59,607 | -0.10(-0.27%) |
Oct 11, 2021 | 36.37 | 36.71 | 36.11 | 36.12 | 40,986 | -0.28(-0.78%) |
Oct 08, 2021 | 36.66 | 36.96 | 36.20 | 36.41 | 56,155 | -0.26(-0.70%) |
Oct 07, 2021 | 36.20 | 36.82 | 36.20 | 36.66 | 75,521 | +0.57(+1.59%) |
Oct 06, 2021 | 35.20 | 36.11 | 34.98 | 36.09 | 101,945 | +0.73(+2.07%) |
Oct 05, 2021 | 35.20 | 35.62 | 34.92 | 35.35 | 138,383 | +0.34(+0.98%) |
Oct 04, 2021 | 35.16 | 35.55 | 34.85 | 35.01 | 92,000 | -0.30(-0.85%) |