Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.34 | 34.60 | 34.34 | 34.48 | 19,173 | +0.10(+0.30%) |
Dec 30, 2021 | 34.49 | 34.55 | 34.37 | 34.37 | 43,464 | -0.13(-0.37%) |
Dec 29, 2021 | 34.48 | 34.54 | 34.42 | 34.50 | 28,414 | +0.08(+0.24%) |
Dec 28, 2021 | 34.46 | 34.55 | 34.36 | 34.42 | 24,272 | -0.02(-0.05%) |
Dec 27, 2021 | 34.10 | 34.44 | 34.10 | 34.44 | 25,040 | +0.28(+0.82%) |
Dec 23, 2021 | 33.96 | 34.19 | 33.96 | 34.16 | 24,137 | +0.13(+0.39%) |
Dec 22, 2021 | 33.65 | 34.03 | 33.65 | 34.03 | 27,960 | +0.39(+1.17%) |
Dec 21, 2021 | 33.50 | 33.71 | 33.48 | 33.63 | 23,523 | +0.30(+0.90%) |
Dec 20, 2021 | 33.21 | 33.33 | 33.10 | 33.33 | 288,597 | -0.14(-0.41%) |
Dec 17, 2021 | 33.63 | 33.77 | 33.46 | 33.47 | 58,181 | -0.29(-0.85%) |
Dec 16, 2021 | 33.98 | 34.06 | 33.71 | 33.76 | 26,758 | -0.13(-0.38%) |
Dec 15, 2021 | 33.55 | 33.89 | 33.26 | 33.89 | 128,318 | +0.32(+0.94%) |
Dec 14, 2021 | 33.61 | 33.78 | 33.41 | 33.57 | 200,185 | -0.17(-0.49%) |
Dec 13, 2021 | 33.97 | 34.12 | 33.73 | 33.74 | 124,827 | -0.47(-1.38%) |
Dec 10, 2021 | 34.20 | 34.27 | 34.15 | 34.21 | 22,052 | -0.06(-0.16%) |
Dec 09, 2021 | 34.27 | 34.40 | 34.12 | 34.27 | 23,102 | -0.13(-0.38%) |
Dec 08, 2021 | 34.29 | 34.54 | 34.29 | 34.40 | 13,500 | -0.05(-0.13%) |
Dec 07, 2021 | 34.41 | 34.53 | 34.41 | 34.44 | 17,059 | +0.81(+2.40%) |
Dec 06, 2021 | 33.69 | 33.78 | 33.64 | 33.64 | 30,451 | +0.19(+0.55%) |
Dec 03, 2021 | 33.66 | 33.66 | 33.25 | 33.45 | 27,057 | -0.06(-0.17%) |
Dec 02, 2021 | 33.43 | 33.58 | 33.35 | 33.51 | 35,248 | +0.36(+1.09%) |
Dec 01, 2021 | 33.68 | 33.79 | 33.12 | 33.14 | 31,332 | -0.06(-0.20%) |
Nov 30, 2021 | 33.40 | 33.51 | 32.99 | 33.21 | 208,861 | -0.41(-1.21%) |
Nov 29, 2021 | 33.67 | 33.72 | 33.50 | 33.62 | 125,876 | +0.08(+0.25%) |
Nov 26, 2021 | 33.87 | 33.87 | 33.41 | 33.53 | 873,141 | -0.95(-2.74%) |
Nov 24, 2021 | 34.29 | 34.48 | 34.06 | 34.48 | 72,140 | -0.22(-0.64%) |
Nov 23, 2021 | 34.72 | 34.72 | 34.55 | 34.70 | 14,663 | -0.18(-0.51%) |
Nov 22, 2021 | 34.97 | 35.04 | 34.80 | 34.88 | 11,218 | -0.19(-0.56%) |
Nov 19, 2021 | 35.18 | 35.18 | 35.03 | 35.07 | 15,056 | -0.34(-0.97%) |
Nov 18, 2021 | 35.35 | 35.42 | 35.17 | 35.42 | 11,329 | +0.06(+0.18%) |
Nov 17, 2021 | 35.45 | 35.45 | 35.31 | 35.35 | 10,641 | -0.24(-0.68%) |
Nov 16, 2021 | 35.63 | 35.66 | 35.54 | 35.59 | 11,656 | -0.15(-0.42%) |
Nov 15, 2021 | 35.90 | 35.90 | 35.70 | 35.74 | 13,569 | -0.06(-0.18%) |
Nov 12, 2021 | 35.73 | 35.85 | 35.65 | 35.81 | 11,332 | +0.23(+0.65%) |
Nov 11, 2021 | 35.55 | 35.66 | 35.53 | 35.57 | 11,902 | +0.12(+0.34%) |
Nov 10, 2021 | 35.83 | 35.45 | 16,300 | -0.65(-1.80%) | ||
Nov 09, 2021 | 36.05 | 36.12 | 35.83 | 36.10 | 11,426 | -0.08(-0.23%) |
Nov 08, 2021 | 36.08 | 36.21 | 36.08 | 36.19 | 18,407 | +0.05(+0.13%) |
Nov 05, 2021 | 35.96 | 36.14 | 35.91 | 36.14 | 8,487 | +0.12(+0.33%) |
Nov 04, 2021 | 35.95 | 36.03 | 35.84 | 36.02 | 17,015 | +0.09(+0.26%) |
Nov 03, 2021 | 35.63 | 35.96 | 35.43 | 35.93 | 36,642 | +0.21(+0.60%) |
Nov 02, 2021 | 35.77 | 35.82 | 35.63 | 35.71 | 26,184 | -0.21(-0.59%) |
Nov 01, 2021 | 35.74 | 35.93 | 35.61 | 35.93 | 34,111 | +0.32(+0.89%) |
Oct 29, 2021 | 35.64 | 35.66 | 35.45 | 35.61 | 26,912 | -0.30(-0.83%) |
Oct 28, 2021 | 35.75 | 35.91 | 35.75 | 35.91 | 32,511 | +0.26(+0.73%) |
Oct 27, 2021 | 35.75 | 35.91 | 35.63 | 35.65 | 12,872 | -0.20(-0.57%) |
Oct 26, 2021 | 36.01 | 35.85 | 8,886 | +0.06(+0.18%) | ||
Oct 25, 2021 | 35.76 | 35.92 | 35.76 | 35.79 | 8,878 | +0.06(+0.16%) |
Oct 22, 2021 | 35.72 | 35.97 | 35.67 | 35.73 | 13,037 | +0.06(+0.18%) |
Oct 21, 2021 | 35.64 | 35.77 | 35.62 | 35.67 | 9,445 | -0.24(-0.67%) |
Oct 20, 2021 | 35.77 | 35.95 | 35.77 | 35.91 | 23,964 | +0.04(+0.10%) |
Oct 19, 2021 | 35.73 | 35.89 | 35.72 | 35.87 | 7,292 | +0.32(+0.89%) |
Oct 18, 2021 | 35.47 | 35.59 | 35.37 | 35.56 | 12,589 | -0.14(-0.39%) |
Oct 15, 2021 | 35.59 | 35.75 | 35.48 | 35.70 | 13,805 | +0.35(+1.00%) |
Oct 14, 2021 | 35.34 | 35.40 | 35.31 | 35.34 | 10,216 | +0.32(+0.93%) |
Oct 13, 2021 | 34.82 | 35.06 | 34.82 | 35.02 | 16,811 | +0.40(+1.15%) |
Oct 12, 2021 | 34.63 | 34.70 | 34.59 | 34.62 | 14,733 | +0.01(+0.03%) |
Oct 11, 2021 | 34.71 | 34.87 | 34.61 | 34.61 | 10,146 | -0.02(-0.05%) |
Oct 08, 2021 | 34.79 | 34.79 | 34.60 | 34.63 | 18,958 | -0.04(-0.11%) |
Oct 07, 2021 | 34.54 | 34.78 | 34.53 | 34.67 | 11,407 | +0.18(+0.51%) |
Oct 06, 2021 | 34.08 | 34.50 | 33.96 | 34.49 | 160,948 | -0.24(-0.69%) |
Oct 05, 2021 | 34.52 | 34.77 | 34.49 | 34.73 | 41,375 | +0.14(+0.40%) |
Oct 04, 2021 | 34.83 | 34.93 | 34.44 | 34.59 | 22,791 | -0.33(-0.96%) |