Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.57 | 35.72 | 35.57 | 35.72 | 1,111 | +0.09(+0.24%) |
Dec 30, 2021 | 35.77 | 35.99 | 35.64 | 35.64 | 3,145 | -0.10(-0.27%) |
Dec 29, 2021 | 35.74 | 35.77 | 35.62 | 35.73 | 2,006 | -0.07(-0.19%) |
Dec 28, 2021 | 35.77 | 35.96 | 35.64 | 35.80 | 5,437 | +0.19(+0.53%) |
Dec 27, 2021 | 35.29 | 35.61 | 35.20 | 35.61 | 1,194 | +0.33(+0.93%) |
Dec 23, 2021 | 35.21 | 35.39 | 35.18 | 35.28 | 3,841 | +0.50(+1.45%) |
Dec 22, 2021 | 34.64 | 34.87 | 34.55 | 34.78 | 1,337 | +0.24(+0.70%) |
Dec 21, 2021 | 34.12 | 34.56 | 34.12 | 34.53 | 47,619 | +0.68(+2.00%) |
Dec 20, 2021 | 33.93 | 33.93 | 33.34 | 33.86 | 3,846 | -0.57(-1.66%) |
Dec 17, 2021 | 34.24 | 34.62 | 33.99 | 34.43 | 6,565 | +0.08(+0.23%) |
Dec 16, 2021 | 34.92 | 34.92 | 34.35 | 34.35 | 1,625 | -0.32(-0.92%) |
Dec 15, 2021 | 34.00 | 34.72 | 33.94 | 34.67 | 455,979 | +0.57(+1.67%) |
Dec 14, 2021 | 34.28 | 34.63 | 34.10 | 34.10 | 2,785 | -0.36(-1.04%) |
Dec 13, 2021 | 34.46 | 34.49 | 34.29 | 34.46 | 1,686 | -0.32(-0.92%) |
Dec 10, 2021 | 34.68 | 34.78 | 34.62 | 34.78 | 1,689 | -0.20(-0.58%) |
Dec 09, 2021 | 35.02 | 35.02 | 34.98 | 34.98 | 830 | -0.45(-1.26%) |
Dec 07, 2021 | 35.42 | 35.42 | 35.42 | 258 | +0.54(+1.55%) | |
Dec 06, 2021 | 34.38 | 34.93 | 34.38 | 34.88 | 3,285 | +0.83(+2.44%) |
Dec 03, 2021 | 34.69 | 34.69 | 33.83 | 34.05 | 9,446 | -0.49(-1.41%) |
Dec 02, 2021 | 34.42 | 34.64 | 34.42 | 34.54 | 3,377 | +0.81(+2.39%) |
Dec 01, 2021 | 34.98 | 34.98 | 33.73 | 33.73 | 3,731 | -0.41(-1.21%) |
Nov 30, 2021 | 34.62 | 34.62 | 33.89 | 34.14 | 4,279 | -0.73(-2.09%) |
Nov 29, 2021 | 35.61 | 35.61 | 34.87 | 34.87 | 2,113 | -0.18(-0.50%) |
Nov 26, 2021 | 35.74 | 35.74 | 35.00 | 35.05 | 10,706 | -1.33(-3.66%) |
Nov 24, 2021 | 36.35 | 36.46 | 36.28 | 36.38 | 6,875 | -0.17(-0.48%) |
Nov 23, 2021 | 36.34 | 36.56 | 36.34 | 36.56 | 634 | -0.09(-0.24%) |
Nov 22, 2021 | 36.33 | 36.69 | 36.33 | 36.64 | 2,542 | +0.43(+1.19%) |
Nov 19, 2021 | 36.24 | 36.34 | 36.21 | 36.21 | 3,863 | -0.33(-0.92%) |
Nov 18, 2021 | 36.49 | 36.55 | 36.55 | 36.55 | 635 | -0.17(-0.47%) |
Nov 17, 2021 | 36.97 | 36.97 | 36.63 | 36.72 | 656 | -0.33(-0.88%) |
Nov 16, 2021 | 36.96 | 37.04 | 36.96 | 37.04 | 371 | +0.04(+0.11%) |
Nov 15, 2021 | 37.17 | 37.18 | 37.00 | 37.00 | 1,198 | -0.04(-0.10%) |
Nov 12, 2021 | 37.06 | 37.06 | 37.01 | 37.04 | 1,155 | +0.25(+0.68%) |
Nov 10, 2021 | 36.79 | 36.79 | 36.79 | 135 | -0.15(-0.42%) | |
Nov 09, 2021 | 36.94 | 36.94 | 36.94 | 36.94 | 135 | -0.17(-0.47%) |
Nov 08, 2021 | 37.34 | 37.34 | 37.12 | 37.12 | 1,393 | +0.33(+0.89%) |
Nov 05, 2021 | 36.79 | 36.79 | 36.79 | 36.79 | 1,814 | +0.29(+0.81%) |
Nov 04, 2021 | 36.67 | 36.67 | 36.37 | 36.49 | 790 | -0.21(-0.57%) |
Nov 03, 2021 | 36.54 | 36.79 | 36.54 | 36.70 | 70,416 | +0.94(+2.62%) |
Nov 02, 2021 | 35.76 | 35.76 | 35.76 | 35.76 | 360 | +0.66(+1.89%) |
Oct 29, 2021 | 35.46 | 35.10 | 35.10 | 35.10 | 727 | +0.42(+1.22%) |
Oct 27, 2021 | 34.89 | 34.89 | 34.68 | 34.68 | 5,306 | -0.47(-1.35%) |
Oct 26, 2021 | 35.37 | 35.15 | 35.15 | 3,215 | -0.22(-0.63%) | |
Oct 25, 2021 | 34.95 | 35.40 | 34.58 | 35.38 | 80,823 | +0.26(+0.74%) |
Oct 22, 2021 | 35.12 | 35.12 | 35.01 | 35.12 | 1,282 | -0.00(-0.00%) |
Oct 21, 2021 | 35.08 | 35.12 | 35.00 | 35.12 | 277,731 | +0.08(+0.22%) |
Oct 20, 2021 | 34.80 | 35.04 | 34.80 | 35.04 | 795 | +0.29(+0.84%) |
Oct 19, 2021 | 34.58 | 34.77 | 34.58 | 34.75 | 1,056 | +0.03(+0.09%) |
Oct 18, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 574 | -0.13(-0.36%) |
Oct 15, 2021 | 35.08 | 35.08 | 34.84 | 34.84 | 1,289 | +0.02(+0.06%) |
Oct 14, 2021 | 34.73 | 34.82 | 34.73 | 34.82 | 1,140 | +0.40(+1.15%) |
Oct 13, 2021 | 34.15 | 34.43 | 34.15 | 34.43 | 786 | -0.03(-0.10%) |
Oct 12, 2021 | 34.50 | 34.50 | 34.43 | 34.46 | 3,498 | -0.27(-0.77%) |
Oct 11, 2021 | 34.73 | 34.73 | 34.73 | 34.73 | 724 | +0.05(+0.15%) |
Oct 08, 2021 | 34.71 | 34.83 | 34.67 | 34.67 | 622 | -0.16(-0.46%) |
Oct 07, 2021 | 34.71 | 34.83 | 34.71 | 34.83 | 3,405 | +0.65(+1.90%) |
Oct 06, 2021 | 34.20 | 34.20 | 34.06 | 34.19 | 2,684 | -0.25(-0.72%) |
Oct 05, 2021 | 34.58 | 34.58 | 34.37 | 34.43 | 36,278 | +0.29(+0.84%) |
Oct 04, 2021 | 34.32 | 34.32 | 34.09 | 34.15 | 12,672 | -0.19(-0.54%) |