Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.66 | 34.84 | 34.48 | 34.51 | 334,850 | -0.23(-0.66%) |
Dec 30, 2021 | 34.80 | 35.17 | 34.72 | 34.74 | 410,267 | -0.08(-0.23%) |
Dec 29, 2021 | 34.83 | 34.89 | 34.60 | 34.82 | 378,332 | +0.00(+0.00%) |
Dec 28, 2021 | 34.78 | 35.20 | 34.75 | 34.82 | 447,459 | -0.01(-0.03%) |
Dec 27, 2021 | 34.71 | 34.84 | 34.34 | 34.83 | 335,411 | +0.15(+0.43%) |
Dec 23, 2021 | 34.44 | 34.79 | 34.44 | 34.68 | 882,195 | +0.26(+0.76%) |
Dec 22, 2021 | 34.02 | 34.53 | 33.95 | 34.42 | 1,055,519 | +0.37(+1.09%) |
Dec 21, 2021 | 33.01 | 34.14 | 33.01 | 34.05 | 744,356 | +1.38(+4.22%) |
Dec 20, 2021 | 33.02 | 33.02 | 32.11 | 32.67 | 1,434,529 | -0.76(-2.27%) |
Dec 17, 2021 | 33.75 | 33.77 | 33.17 | 33.43 | 1,082,500 | -0.26(-0.77%) |
Dec 16, 2021 | 34.21 | 34.40 | 33.57 | 33.69 | 940,172 | -0.33(-0.97%) |
Dec 15, 2021 | 33.85 | 34.06 | 33.38 | 34.02 | 1,108,404 | +0.25(+0.74%) |
Dec 14, 2021 | 34.30 | 34.65 | 33.72 | 33.77 | 895,080 | -0.63(-1.83%) |
Dec 13, 2021 | 34.83 | 34.84 | 34.14 | 34.40 | 1,311,170 | -1.63(-4.52%) |
Dec 10, 2021 | 36.70 | 36.76 | 35.93 | 36.03 | 950,915 | -0.51(-1.40%) |
Dec 09, 2021 | 36.74 | 36.74 | 36.46 | 36.54 | 290,395 | -0.25(-0.68%) |
Dec 08, 2021 | 36.76 | 37.04 | 36.65 | 36.79 | 515,139 | +0.05(+0.14%) |
Dec 07, 2021 | 36.65 | 36.92 | 36.50 | 36.74 | 545,472 | +0.36(+0.99%) |
Dec 06, 2021 | 35.78 | 36.62 | 35.72 | 36.38 | 731,936 | +0.85(+2.39%) |
Dec 03, 2021 | 36.03 | 36.03 | 35.40 | 35.53 | 632,830 | -0.40(-1.11%) |
Dec 02, 2021 | 34.91 | 36.05 | 34.89 | 35.93 | 738,793 | +1.16(+3.34%) |
Dec 01, 2021 | 35.74 | 36.16 | 34.77 | 34.77 | 901,083 | -0.56(-1.59%) |
Nov 30, 2021 | 36.05 | 36.09 | 35.18 | 35.33 | 970,232 | -0.92(-2.54%) |
Nov 29, 2021 | 36.56 | 36.71 | 35.96 | 36.25 | 420,303 | -0.03(-0.08%) |
Nov 26, 2021 | 36.58 | 36.58 | 35.81 | 36.28 | 608,355 | -0.82(-2.21%) |
Nov 24, 2021 | 36.95 | 37.20 | 36.83 | 37.10 | 252,948 | +0.13(+0.35%) |
Nov 23, 2021 | 36.85 | 37.06 | 36.81 | 36.97 | 600,684 | +0.13(+0.35%) |
Nov 22, 2021 | 36.93 | 37.11 | 36.76 | 36.84 | 457,756 | -0.04(-0.11%) |
Nov 19, 2021 | 36.75 | 37.00 | 36.62 | 36.88 | 543,619 | -0.08(-0.22%) |
Nov 18, 2021 | 37.14 | 37.00 | 36.78 | 36.96 | 277,888 | -0.14(-0.38%) |
Nov 17, 2021 | 37.33 | 37.37 | 36.95 | 37.10 | 281,330 | -0.32(-0.86%) |
Nov 16, 2021 | 37.66 | 37.66 | 37.40 | 37.42 | 300,315 | -0.24(-0.64%) |
Nov 15, 2021 | 37.85 | 38.00 | 37.62 | 37.66 | 431,223 | -0.17(-0.45%) |
Nov 12, 2021 | 38.05 | 38.08 | 37.82 | 37.83 | 185,561 | -0.19(-0.50%) |
Nov 11, 2021 | 37.96 | 38.08 | 37.85 | 38.02 | 138,955 | +0.19(+0.50%) |
Nov 10, 2021 | 38.08 | 37.81 | 37.83 | 228,866 | -0.26(-0.68%) | |
Nov 09, 2021 | 38.07 | 38.27 | 37.99 | 38.09 | 151,587 | +0.00(+0.00%) |
Nov 08, 2021 | 38.49 | 38.49 | 38.02 | 38.09 | 199,743 | -0.29(-0.76%) |
Nov 05, 2021 | 37.98 | 38.47 | 37.93 | 38.38 | 324,432 | +0.58(+1.53%) |
Nov 04, 2021 | 37.96 | 38.16 | 37.69 | 37.80 | 311,516 | -0.12(-0.32%) |
Nov 03, 2021 | 37.58 | 38.17 | 37.55 | 37.92 | 751,257 | +0.31(+0.82%) |
Nov 02, 2021 | 38.07 | 38.08 | 37.53 | 37.61 | 238,368 | -0.56(-1.47%) |
Nov 01, 2021 | 37.59 | 38.17 | 37.76 | 38.17 | 539,192 | +0.64(+1.71%) |
Oct 29, 2021 | 37.55 | 37.66 | 37.35 | 37.53 | 567,026 | -0.08(-0.21%) |
Oct 28, 2021 | 37.67 | 37.74 | 37.28 | 37.61 | 353,876 | +0.05(+0.13%) |
Oct 27, 2021 | 37.93 | 37.94 | 37.55 | 37.56 | 466,388 | -0.33(-0.87%) |
Oct 26, 2021 | 38.19 | 37.87 | 37.89 | 242,958 | -0.29(-0.76%) | |
Oct 25, 2021 | 37.98 | 38.24 | 37.96 | 38.18 | 282,637 | +0.23(+0.61%) |
Oct 22, 2021 | 38.03 | 38.12 | 37.83 | 37.95 | 441,750 | -0.09(-0.24%) |
Oct 21, 2021 | 38.05 | 38.25 | 37.88 | 38.04 | 347,424 | +0.06(+0.16%) |
Oct 20, 2021 | 37.77 | 38.17 | 37.69 | 37.98 | 342,350 | +0.26(+0.69%) |
Oct 19, 2021 | 37.70 | 37.78 | 37.42 | 37.72 | 497,669 | +0.16(+0.43%) |
Oct 18, 2021 | 37.37 | 37.65 | 37.32 | 37.56 | 333,342 | +0.09(+0.24%) |
Oct 15, 2021 | 37.76 | 37.98 | 37.47 | 37.47 | 383,291 | -0.14(-0.37%) |
Oct 14, 2021 | 37.61 | 37.78 | 37.52 | 37.61 | 219,809 | +0.14(+0.37%) |
Oct 13, 2021 | 37.41 | 37.49 | 37.08 | 37.47 | 258,160 | +0.13(+0.35%) |
Oct 12, 2021 | 37.01 | 37.44 | 36.96 | 37.34 | 468,659 | +0.37(+1.00%) |
Oct 11, 2021 | 36.96 | 37.27 | 36.95 | 36.97 | 202,637 | +0.02(+0.05%) |
Oct 08, 2021 | 36.85 | 37.13 | 36.85 | 36.95 | 149,211 | +0.08(+0.22%) |
Oct 07, 2021 | 36.82 | 37.20 | 36.81 | 36.87 | 347,809 | +0.12(+0.33%) |
Oct 06, 2021 | 36.56 | 36.78 | 36.23 | 36.75 | 358,636 | -0.12(-0.33%) |
Oct 05, 2021 | 36.69 | 36.98 | 36.51 | 36.87 | 301,924 | +0.20(+0.55%) |
Oct 04, 2021 | 36.64 | 37.17 | 36.61 | 36.67 | 455,563 | -0.03(-0.08%) |