Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.80 | 35.92 | 34.97 | 35.32 | 18,475 | -0.35(-0.97%) |
Dec 30, 2021 | 36.28 | 36.28 | 35.07 | 35.67 | 52,078 | -2.03(-5.37%) |
Dec 29, 2021 | 36.50 | 37.79 | 36.42 | 37.69 | 39,972 | +1.47(+4.05%) |
Dec 28, 2021 | 36.32 | 36.73 | 36.15 | 36.23 | 13,304 | +0.44(+1.24%) |
Dec 27, 2021 | 36.44 | 36.71 | 35.78 | 35.78 | 14,624 | -1.04(-2.83%) |
Dec 23, 2021 | 37.00 | 37.42 | 36.50 | 36.82 | 31,076 | +0.43(+1.17%) |
Dec 22, 2021 | 37.79 | 37.99 | 36.36 | 36.40 | 16,653 | -0.95(-2.53%) |
Dec 21, 2021 | 37.52 | 37.63 | 37.09 | 37.35 | 23,988 | -0.14(-0.36%) |
Dec 20, 2021 | 37.02 | 37.98 | 36.84 | 37.48 | 66,019 | +2.03(+5.71%) |
Dec 17, 2021 | 35.67 | 35.92 | 34.91 | 35.46 | 41,838 | +0.79(+2.28%) |
Dec 16, 2021 | 35.17 | 35.65 | 34.34 | 34.66 | 64,725 | -1.06(-2.97%) |
Dec 15, 2021 | 36.23 | 37.09 | 35.69 | 35.73 | 50,971 | -0.15(-0.43%) |
Dec 14, 2021 | 34.76 | 36.23 | 34.12 | 35.88 | 69,952 | +0.62(+1.75%) |
Dec 13, 2021 | 34.07 | 35.42 | 33.80 | 35.26 | 60,410 | +0.64(+1.84%) |
Dec 10, 2021 | 34.49 | 34.93 | 34.18 | 34.63 | 27,862 | -0.44(-1.27%) |
Dec 09, 2021 | 34.51 | 35.22 | 34.47 | 35.07 | 32,541 | +1.45(+4.30%) |
Dec 08, 2021 | 34.14 | 34.14 | 33.33 | 33.62 | 52,502 | -1.04(-3.00%) |
Dec 07, 2021 | 34.86 | 35.11 | 34.41 | 34.66 | 76,972 | -1.23(-3.44%) |
Dec 06, 2021 | 36.48 | 36.81 | 35.42 | 35.90 | 39,069 | -1.10(-2.97%) |
Dec 03, 2021 | 35.46 | 37.75 | 35.19 | 37.00 | 115,465 | +0.04(+0.10%) |
Dec 02, 2021 | 38.66 | 38.73 | 36.96 | 36.96 | 134,119 | -3.45(-8.54%) |
Dec 01, 2021 | 37.75 | 40.47 | 37.17 | 40.41 | 156,171 | +1.29(+3.30%) |
Nov 30, 2021 | 38.12 | 40.78 | 37.73 | 39.12 | 72,283 | +0.87(+2.27%) |
Nov 29, 2021 | 37.27 | 38.68 | 37.27 | 38.25 | 37,502 | +0.06(+0.15%) |
Nov 26, 2021 | 38.29 | 39.08 | 38.06 | 38.19 | 38,842 | +1.14(+3.07%) |
Nov 24, 2021 | 38.04 | 38.37 | 36.61 | 37.06 | 44,585 | -0.87(-2.29%) |
Nov 23, 2021 | 38.77 | 40.01 | 37.25 | 37.92 | 84,269 | -0.91(-2.33%) |
Nov 22, 2021 | 37.46 | 39.10 | 36.84 | 38.83 | 83,734 | +0.06(+0.15%) |
Nov 19, 2021 | 37.44 | 38.87 | 37.04 | 38.77 | 85,487 | -0.08(-0.20%) |
Nov 18, 2021 | 38.08 | 38.89 | 38.58 | 38.85 | 67,103 | +1.35(+3.60%) |
Nov 17, 2021 | 36.52 | 38.02 | 36.11 | 37.50 | 78,040 | +1.12(+3.08%) |
Nov 16, 2021 | 35.78 | 36.77 | 35.55 | 36.38 | 88,131 | +1.49(+4.26%) |
Nov 15, 2021 | 34.78 | 35.05 | 34.41 | 34.90 | 31,627 | +0.12(+0.33%) |
Nov 12, 2021 | 34.39 | 35.28 | 34.39 | 34.78 | 77,890 | +1.16(+3.44%) |
Nov 11, 2021 | 33.80 | 33.82 | 32.64 | 33.62 | 117,938 | -2.41(-6.69%) |
Nov 10, 2021 | 34.95 | 36.03 | 68,757 | -0.04(-0.11%) | ||
Nov 09, 2021 | 35.59 | 36.54 | 34.99 | 36.07 | 110,506 | -1.12(-3.01%) |
Nov 08, 2021 | 37.62 | 37.71 | 36.69 | 37.19 | 90,923 | +0.14(+0.36%) |
Nov 05, 2021 | 37.44 | 37.75 | 36.42 | 37.06 | 70,847 | -2.08(-5.32%) |
Nov 04, 2021 | 37.81 | 39.56 | 37.38 | 39.14 | 110,385 | +2.12(+5.73%) |
Nov 03, 2021 | 38.81 | 39.47 | 36.44 | 37.02 | 98,937 | -2.41(-6.12%) |
Nov 02, 2021 | 38.46 | 39.68 | 38.46 | 39.43 | 37,124 | +1.62(+4.29%) |
Nov 01, 2021 | 38.70 | 38.95 | 37.60 | 37.81 | 54,988 | -1.43(-3.64%) |
Oct 29, 2021 | 37.46 | 39.35 | 37.17 | 39.24 | 118,996 | +2.01(+5.39%) |
Oct 28, 2021 | 36.96 | 37.71 | 36.01 | 37.23 | 144,788 | +0.96(+2.66%) |
Oct 27, 2021 | 35.20 | 36.59 | 34.70 | 36.27 | 55,679 | -0.04(-0.11%) |
Oct 26, 2021 | 35.61 | 36.30 | 73,657 | +1.64(+4.73%) | ||
Oct 25, 2021 | 36.36 | 36.61 | 34.14 | 34.66 | 101,168 | -2.85(-7.61%) |
Oct 22, 2021 | 38.46 | 41.22 | 36.65 | 37.52 | 298,241 | +0.00(+0.00%) |
Oct 21, 2021 | 35.84 | 38.72 | 35.84 | 37.52 | 493,647 | +3.34(+9.76%) |
Oct 20, 2021 | 34.30 | 34.60 | 33.01 | 34.18 | 90,078 | -0.50(-1.45%) |
Oct 19, 2021 | 33.01 | 35.26 | 33.01 | 34.68 | 259,177 | +2.87(+9.04%) |
Oct 18, 2021 | 32.72 | 33.12 | 31.52 | 31.81 | 45,490 | +0.62(+1.98%) |
Oct 15, 2021 | 32.50 | 32.60 | 30.83 | 31.19 | 105,638 | -1.50(-4.60%) |
Oct 14, 2021 | 32.20 | 33.14 | 32.20 | 32.70 | 65,640 | +0.25(+0.77%) |
Oct 13, 2021 | 33.31 | 33.74 | 31.98 | 32.45 | 71,591 | -1.16(-3.44%) |
Oct 12, 2021 | 33.18 | 33.74 | 32.91 | 33.60 | 45,816 | +0.10(+0.29%) |
Oct 11, 2021 | 32.52 | 33.53 | 32.18 | 33.51 | 45,211 | +0.81(+2.48%) |
Oct 08, 2021 | 32.79 | 33.01 | 31.87 | 32.70 | 104,232 | -1.31(-3.86%) |
Oct 07, 2021 | 34.16 | 34.39 | 33.45 | 34.01 | 60,421 | +0.19(+0.57%) |
Oct 06, 2021 | 35.03 | 35.80 | 33.70 | 33.82 | 137,244 | -0.21(-0.62%) |
Oct 05, 2021 | 33.60 | 34.24 | 32.91 | 34.03 | 80,612 | +0.23(+0.68%) |
Oct 04, 2021 | 32.81 | 33.91 | 32.64 | 33.80 | 129,392 | +2.12(+6.70%) |