Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.28 | 35.28 | 34.74 | 34.89 | 7,473 | -0.02(-0.05%) |
Dec 30, 2021 | 35.06 | 35.10 | 34.91 | 34.91 | 1,834 | +0.16(+0.45%) |
Dec 29, 2021 | 34.71 | 34.75 | 34.42 | 34.75 | 8,655 | -0.15(-0.43%) |
Dec 28, 2021 | 35.52 | 35.52 | 34.83 | 34.90 | 6,222 | -0.48(-1.37%) |
Dec 27, 2021 | 34.73 | 35.38 | 34.73 | 35.38 | 20,587 | +0.67(+1.92%) |
Dec 23, 2021 | 34.73 | 34.74 | 34.72 | 34.72 | 8,026 | +0.40(+1.17%) |
Dec 22, 2021 | 34.05 | 34.31 | 34.05 | 34.31 | 454 | +0.43(+1.28%) |
Dec 21, 2021 | 33.15 | 33.88 | 33.15 | 33.88 | 2,354 | +1.20(+3.67%) |
Dec 20, 2021 | 32.60 | 32.77 | 32.45 | 32.68 | 5,420 | -0.47(-1.42%) |
Dec 17, 2021 | 32.49 | 33.31 | 32.42 | 33.15 | 14,403 | +0.21(+0.64%) |
Dec 16, 2021 | 33.95 | 33.95 | 32.67 | 32.94 | 15,442 | -1.01(-2.97%) |
Dec 15, 2021 | 33.00 | 33.98 | 32.77 | 33.95 | 9,069 | +0.68(+2.04%) |
Dec 14, 2021 | 33.37 | 33.37 | 33.10 | 33.27 | 15,808 | -0.66(-1.95%) |
Dec 13, 2021 | 34.50 | 34.51 | 33.93 | 33.93 | 20,410 | -0.57(-1.66%) |
Dec 10, 2021 | 34.56 | 34.56 | 34.45 | 34.50 | 11,483 | -0.30(-0.87%) |
Dec 09, 2021 | 35.69 | 35.90 | 34.76 | 34.81 | 3,436 | -1.01(-2.82%) |
Dec 08, 2021 | 35.39 | 35.88 | 35.20 | 35.82 | 5,212 | +0.60(+1.71%) |
Dec 07, 2021 | 34.99 | 35.42 | 34.92 | 35.22 | 5,657 | +1.59(+4.72%) |
Dec 06, 2021 | 33.51 | 33.70 | 32.75 | 33.63 | 9,289 | -0.24(-0.71%) |
Dec 03, 2021 | 34.80 | 34.80 | 33.41 | 33.87 | 14,145 | -0.79(-2.28%) |
Dec 02, 2021 | 34.56 | 34.76 | 34.20 | 34.66 | 16,057 | +0.17(+0.50%) |
Dec 01, 2021 | 36.05 | 36.11 | 34.48 | 34.49 | 6,972 | -0.99(-2.78%) |
Nov 30, 2021 | 36.25 | 36.41 | 35.12 | 35.47 | 1,406 | -0.80(-2.21%) |
Nov 29, 2021 | 35.99 | 36.30 | 35.99 | 36.27 | 2,127 | +0.71(+1.99%) |
Nov 26, 2021 | 35.47 | 35.71 | 35.38 | 35.57 | 1,358 | -0.67(-1.84%) |
Nov 24, 2021 | 35.59 | 36.25 | 35.54 | 36.24 | 50,589 | +0.30(+0.82%) |
Nov 23, 2021 | 36.36 | 36.36 | 35.51 | 35.94 | 7,778 | -0.75(-2.05%) |
Nov 22, 2021 | 38.01 | 38.01 | 36.55 | 36.69 | 5,315 | -1.31(-3.44%) |
Nov 19, 2021 | 38.28 | 38.28 | 38.00 | 38.00 | 3,728 | -0.28(-0.74%) |
Nov 18, 2021 | 38.67 | 38.28 | 38.28 | 38.28 | 1,745 | -0.33(-0.85%) |
Nov 17, 2021 | 38.76 | 38.82 | 38.56 | 38.61 | 2,978 | -0.44(-1.13%) |
Nov 16, 2021 | 38.65 | 39.05 | 38.65 | 39.05 | 6,100 | +0.38(+0.98%) |
Nov 15, 2021 | 38.81 | 38.82 | 38.45 | 38.67 | 2,274 | -0.03(-0.09%) |
Nov 12, 2021 | 38.39 | 38.71 | 38.39 | 38.71 | 6,306 | +0.53(+1.38%) |
Nov 11, 2021 | 38.22 | 38.32 | 38.17 | 38.18 | 19,556 | +0.50(+1.34%) |
Nov 10, 2021 | 37.64 | 37.68 | 37.68 | 1,251 | -0.94(-2.44%) | |
Nov 09, 2021 | 38.65 | 38.75 | 38.39 | 38.62 | 3,990 | +0.14(+0.35%) |
Nov 08, 2021 | 38.30 | 38.50 | 38.30 | 38.48 | 4,295 | +0.25(+0.66%) |
Nov 05, 2021 | 38.38 | 38.38 | 38.09 | 38.23 | 4,299 | +0.16(+0.43%) |
Nov 04, 2021 | 37.97 | 38.09 | 37.92 | 38.07 | 2,119 | +0.10(+0.26%) |
Nov 03, 2021 | 37.74 | 37.97 | 37.68 | 37.97 | 3,234 | +0.29(+0.76%) |
Nov 02, 2021 | 37.80 | 37.80 | 37.53 | 37.68 | 4,809 | -0.16(-0.42%) |
Nov 01, 2021 | 37.50 | 37.84 | 37.50 | 37.84 | 2,501 | +0.52(+1.38%) |
Oct 29, 2021 | 37.33 | 37.33 | 37.23 | 37.32 | 686 | -0.04(-0.10%) |
Oct 28, 2021 | 36.79 | 37.36 | 36.79 | 37.36 | 1,597 | +0.77(+2.11%) |
Oct 27, 2021 | 36.89 | 36.90 | 36.59 | 36.59 | 1,780 | -0.34(-0.91%) |
Oct 26, 2021 | 37.25 | 36.93 | 36.93 | 3,521 | -0.13(-0.34%) | |
Oct 25, 2021 | 36.80 | 37.05 | 36.80 | 37.05 | 3,081 | +0.28(+0.77%) |
Oct 22, 2021 | 37.00 | 37.00 | 36.60 | 36.77 | 1,681 | -0.33(-0.89%) |
Oct 21, 2021 | 37.00 | 37.10 | 37.00 | 37.10 | 1,623 | +0.33(+0.90%) |
Oct 20, 2021 | 36.72 | 36.86 | 36.68 | 36.77 | 6,450 | -0.10(-0.28%) |
Oct 19, 2021 | 36.74 | 37.05 | 36.73 | 36.87 | 2,556 | +0.38(+1.05%) |
Oct 18, 2021 | 36.06 | 36.49 | 36.06 | 36.49 | 3,209 | +0.09(+0.25%) |
Oct 15, 2021 | 36.29 | 36.41 | 36.25 | 36.40 | 4,802 | +0.41(+1.14%) |
Oct 14, 2021 | 36.00 | 36.00 | 35.94 | 35.99 | 1,035 | +0.74(+2.10%) |
Oct 13, 2021 | 34.84 | 35.26 | 34.84 | 35.25 | 840 | +0.67(+1.94%) |
Oct 12, 2021 | 34.40 | 34.58 | 34.40 | 34.58 | 1,115 | +0.21(+0.60%) |
Oct 11, 2021 | 34.67 | 34.77 | 34.37 | 34.37 | 806 | -0.45(-1.28%) |
Oct 08, 2021 | 35.18 | 35.21 | 34.82 | 34.82 | 633 | -0.42(-1.19%) |
Oct 07, 2021 | 35.04 | 35.41 | 35.04 | 35.24 | 1,788 | +0.74(+2.14%) |
Oct 06, 2021 | 34.15 | 34.51 | 34.15 | 34.50 | 5,933 | +0.06(+0.17%) |
Oct 05, 2021 | 34.47 | 34.56 | 34.47 | 34.44 | 1,823 | +0.39(+1.16%) |
Oct 04, 2021 | 35.06 | 35.06 | 33.93 | 34.05 | 7,091 | -1.32(-3.74%) |