Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.77 | 35.90 | 35.72 | 35.77 | 64,660 | +0.06(+0.16%) |
Dec 30, 2021 | 35.67 | 35.82 | 35.67 | 35.72 | 60,927 | +0.04(+0.11%) |
Dec 29, 2021 | 35.63 | 35.76 | 35.59 | 35.68 | 205,749 | +0.16(+0.45%) |
Dec 28, 2021 | 35.61 | 35.71 | 35.52 | 35.52 | 67,948 | -0.01(-0.03%) |
Dec 27, 2021 | 35.32 | 35.53 | 35.32 | 35.53 | 86,308 | +0.31(+0.89%) |
Dec 23, 2021 | 35.15 | 35.31 | 35.09 | 35.22 | 57,811 | +0.14(+0.40%) |
Dec 22, 2021 | 34.84 | 35.11 | 34.77 | 35.07 | 109,570 | +0.40(+1.15%) |
Dec 21, 2021 | 34.54 | 34.76 | 34.48 | 34.68 | 203,365 | +0.28(+0.83%) |
Dec 20, 2021 | 34.33 | 34.39 | 34.13 | 34.39 | 105,496 | -0.32(-0.91%) |
Dec 17, 2021 | 34.76 | 34.90 | 34.66 | 34.71 | 47,977 | -0.25(-0.72%) |
Dec 16, 2021 | 35.10 | 35.16 | 34.81 | 34.96 | 66,122 | +0.00(+0.00%) |
Dec 15, 2021 | 34.66 | 34.97 | 34.44 | 34.96 | 136,881 | +0.42(+1.21%) |
Dec 14, 2021 | 34.66 | 34.74 | 34.49 | 34.54 | 59,766 | -0.30(-0.85%) |
Dec 13, 2021 | 35.07 | 35.07 | 34.78 | 34.84 | 142,525 | -0.47(-1.33%) |
Dec 10, 2021 | 35.40 | 35.40 | 35.26 | 35.31 | 34,020 | +0.00(+0.01%) |
Dec 09, 2021 | 35.43 | 35.43 | 35.28 | 35.30 | 159,631 | -0.33(-0.94%) |
Dec 08, 2021 | 35.45 | 35.64 | 35.37 | 35.64 | 98,107 | +0.15(+0.42%) |
Dec 07, 2021 | 35.13 | 35.50 | 35.13 | 35.49 | 109,104 | +0.99(+2.86%) |
Dec 06, 2021 | 34.32 | 34.61 | 34.17 | 34.50 | 49,870 | +0.14(+0.41%) |
Dec 03, 2021 | 34.65 | 34.65 | 34.21 | 34.36 | 89,566 | +0.00(+0.00%) |
Dec 02, 2021 | 34.23 | 34.49 | 34.23 | 34.36 | 51,478 | +0.33(+0.98%) |
Dec 01, 2021 | 34.77 | 34.89 | 34.03 | 34.03 | 60,481 | -0.23(-0.68%) |
Nov 30, 2021 | 34.39 | 34.59 | 33.97 | 34.26 | 161,805 | -0.33(-0.97%) |
Nov 29, 2021 | 34.76 | 34.76 | 34.41 | 34.60 | 89,117 | +0.09(+0.26%) |
Nov 26, 2021 | 34.73 | 34.84 | 34.36 | 34.51 | 14,877 | -0.91(-2.56%) |
Nov 24, 2021 | 35.16 | 35.47 | 35.16 | 35.42 | 41,966 | -0.20(-0.55%) |
Nov 23, 2021 | 35.62 | 35.70 | 35.43 | 35.61 | 38,120 | -0.11(-0.31%) |
Nov 22, 2021 | 35.99 | 36.04 | 35.72 | 35.72 | 42,492 | -0.28(-0.78%) |
Nov 19, 2021 | 36.08 | 36.10 | 35.99 | 36.00 | 81,194 | -0.27(-0.74%) |
Nov 18, 2021 | 36.26 | 36.33 | 36.24 | 36.27 | 245,723 | -0.12(-0.33%) |
Nov 17, 2021 | 36.43 | 36.43 | 36.29 | 36.39 | 91,779 | -0.14(-0.39%) |
Nov 16, 2021 | 36.65 | 36.69 | 36.52 | 36.54 | 96,737 | -0.14(-0.39%) |
Nov 15, 2021 | 36.93 | 36.93 | 36.66 | 36.68 | 26,772 | -0.13(-0.35%) |
Nov 12, 2021 | 36.64 | 36.81 | 36.64 | 36.81 | 53,300 | +0.35(+0.95%) |
Nov 11, 2021 | 36.40 | 36.53 | 36.40 | 36.46 | 16,293 | +0.21(+0.58%) |
Nov 10, 2021 | 36.76 | 36.25 | 85,479 | -0.65(-1.76%) | ||
Nov 09, 2021 | 37.09 | 37.09 | 36.76 | 36.90 | 49,943 | -0.11(-0.30%) |
Nov 08, 2021 | 36.89 | 37.05 | 36.89 | 37.02 | 176,831 | +0.07(+0.18%) |
Nov 05, 2021 | 36.92 | 36.96 | 36.76 | 36.95 | 75,465 | +0.06(+0.15%) |
Nov 04, 2021 | 36.96 | 36.97 | 36.82 | 36.90 | 71,380 | -0.03(-0.08%) |
Nov 03, 2021 | 36.57 | 36.95 | 36.55 | 36.92 | 35,075 | +0.21(+0.58%) |
Nov 02, 2021 | 36.76 | 36.81 | 36.64 | 36.71 | 103,340 | -0.15(-0.40%) |
Nov 01, 2021 | 36.68 | 37.06 | 36.54 | 36.86 | 219,689 | +0.31(+0.86%) |
Oct 29, 2021 | 36.32 | 36.57 | 36.32 | 36.54 | 113,592 | -0.19(-0.53%) |
Oct 28, 2021 | 36.58 | 36.74 | 36.58 | 36.74 | 22,005 | +0.28(+0.77%) |
Oct 27, 2021 | 36.59 | 36.68 | 36.44 | 36.46 | 44,092 | -0.30(-0.81%) |
Oct 26, 2021 | 36.91 | 36.76 | 23,183 | +0.07(+0.18%) | ||
Oct 25, 2021 | 36.57 | 36.76 | 36.57 | 36.69 | 25,491 | +0.13(+0.36%) |
Oct 22, 2021 | 36.64 | 36.67 | 36.45 | 36.56 | 86,905 | +0.06(+0.16%) |
Oct 21, 2021 | 36.46 | 36.61 | 36.32 | 36.50 | 28,464 | -0.23(-0.62%) |
Oct 20, 2021 | 36.61 | 36.81 | 36.61 | 36.73 | 77,731 | -0.07(-0.20%) |
Oct 19, 2021 | 36.76 | 36.83 | 36.68 | 36.80 | 23,341 | +0.42(+1.15%) |
Oct 18, 2021 | 36.27 | 36.47 | 36.24 | 36.38 | 24,104 | -0.08(-0.23%) |
Oct 15, 2021 | 36.45 | 36.51 | 36.36 | 36.47 | 54,634 | +0.31(+0.85%) |
Oct 14, 2021 | 36.01 | 36.17 | 35.99 | 36.16 | 88,455 | +0.49(+1.38%) |
Oct 13, 2021 | 35.48 | 35.87 | 35.44 | 35.67 | 25,829 | +0.33(+0.92%) |
Oct 12, 2021 | 35.30 | 35.44 | 35.27 | 35.34 | 190,983 | -0.02(-0.05%) |
Oct 11, 2021 | 35.52 | 35.61 | 35.34 | 35.36 | 59,737 | -0.02(-0.05%) |
Oct 08, 2021 | 35.54 | 35.54 | 35.33 | 35.38 | 115,492 | -0.07(-0.21%) |
Oct 07, 2021 | 35.30 | 35.57 | 35.30 | 35.45 | 70,557 | +0.34(+0.98%) |
Oct 06, 2021 | 34.73 | 35.11 | 34.62 | 35.11 | 92,807 | -0.30(-0.84%) |
Oct 05, 2021 | 35.24 | 35.53 | 35.24 | 35.41 | 25,660 | +0.04(+0.11%) |
Oct 04, 2021 | 35.63 | 35.66 | 35.21 | 35.37 | 76,980 | -0.51(-1.43%) |