Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.32 | 35.41 | 35.27 | 35.30 | 11,666 | +0.03(+0.08%) |
Dec 30, 2021 | 35.19 | 35.28 | 35.19 | 35.27 | 27,875 | +0.14(+0.38%) |
Dec 29, 2021 | 35.21 | 35.22 | 35.14 | 35.14 | 52,590 | -0.25(-0.71%) |
Dec 28, 2021 | 35.49 | 35.54 | 35.35 | 35.39 | 14,476 | -0.05(-0.14%) |
Dec 27, 2021 | 35.46 | 35.46 | 35.41 | 35.44 | 7,989 | +0.02(+0.05%) |
Dec 23, 2021 | 35.55 | 35.55 | 35.36 | 35.42 | 7,414 | -0.14(-0.41%) |
Dec 22, 2021 | 35.56 | 35.57 | 35.49 | 35.56 | 23,270 | +0.09(+0.24%) |
Dec 21, 2021 | 35.40 | 35.50 | 35.31 | 35.48 | 83,804 | -0.13(-0.35%) |
Dec 20, 2021 | 35.71 | 35.79 | 35.60 | 35.60 | 219,772 | -0.11(-0.30%) |
Dec 17, 2021 | 35.72 | 35.79 | 35.67 | 35.71 | 6,102 | +0.15(+0.43%) |
Dec 16, 2021 | 35.57 | 35.62 | 35.53 | 35.56 | 33,411 | +0.01(+0.03%) |
Dec 15, 2021 | 35.53 | 35.67 | 35.53 | 35.55 | 11,091 | -0.12(-0.34%) |
Dec 14, 2021 | 35.60 | 35.69 | 35.53 | 35.67 | 5,335 | -0.04(-0.12%) |
Dec 13, 2021 | 35.63 | 35.74 | 35.63 | 35.71 | 6,089 | +0.25(+0.71%) |
Dec 10, 2021 | 35.54 | 35.62 | 35.46 | 35.46 | 16,415 | +0.01(+0.03%) |
Dec 09, 2021 | 35.48 | 35.54 | 35.44 | 35.45 | 18,929 | +0.09(+0.25%) |
Dec 08, 2021 | 35.49 | 35.49 | 35.36 | 35.36 | 8,528 | -0.27(-0.76%) |
Dec 07, 2021 | 35.73 | 35.77 | 35.63 | 35.63 | 102,395 | -0.17(-0.49%) |
Dec 06, 2021 | 36.02 | 36.02 | 35.76 | 35.81 | 6,619 | -0.25(-0.70%) |
Dec 03, 2021 | 35.72 | 36.16 | 35.70 | 36.06 | 13,528 | +0.24(+0.67%) |
Dec 02, 2021 | 35.86 | 35.87 | 35.69 | 35.82 | 51,760 | +0.00(+0.00%) |
Dec 01, 2021 | 35.59 | 35.83 | 35.51 | 35.82 | 226,247 | +0.10(+0.27%) |
Nov 30, 2021 | 35.64 | 35.78 | 35.63 | 35.72 | 22,934 | +0.30(+0.84%) |
Nov 29, 2021 | 35.28 | 35.44 | 35.28 | 35.42 | 5,301 | -0.18(-0.51%) |
Nov 26, 2021 | 35.32 | 35.60 | 35.32 | 35.60 | 8,426 | +0.59(+1.68%) |
Nov 24, 2021 | 34.80 | 35.02 | 34.80 | 35.02 | 55,639 | +0.27(+0.78%) |
Nov 23, 2021 | 34.93 | 34.93 | 34.75 | 34.75 | 11,716 | -0.30(-0.85%) |
Nov 22, 2021 | 35.13 | 35.16 | 34.97 | 35.04 | 9,753 | -0.25(-0.71%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.28 | 35.30 | 6,352 | +0.19(+0.55%) |
Nov 18, 2021 | 34.99 | 35.11 | 35.07 | 35.10 | 8,164 | +0.07(+0.19%) |
Nov 17, 2021 | 34.85 | 35.03 | 34.85 | 35.03 | 57,706 | +0.14(+0.41%) |
Nov 16, 2021 | 34.99 | 35.04 | 34.88 | 34.89 | 20,016 | -0.04(-0.11%) |
Nov 15, 2021 | 35.13 | 35.13 | 34.93 | 34.93 | 9,037 | -0.26(-0.74%) |
Nov 12, 2021 | 35.27 | 35.29 | 35.15 | 35.19 | 19,698 | -0.03(-0.08%) |
Nov 11, 2021 | 35.28 | 35.29 | 35.22 | 35.22 | 3,697 | -0.08(-0.22%) |
Nov 10, 2021 | 35.64 | 35.30 | 10,359 | -0.38(-1.05%) | ||
Nov 09, 2021 | 35.65 | 35.77 | 35.65 | 35.67 | 7,334 | +0.24(+0.68%) |
Nov 08, 2021 | 35.43 | 35.48 | 35.42 | 35.43 | 4,038 | -0.09(-0.24%) |
Nov 05, 2021 | 35.40 | 35.58 | 35.38 | 35.52 | 6,830 | +0.30(+0.85%) |
Nov 04, 2021 | 35.08 | 35.24 | 35.08 | 35.22 | 6,630 | +0.23(+0.66%) |
Nov 03, 2021 | 35.31 | 35.31 | 34.99 | 34.99 | 219,295 | -0.18(-0.52%) |
Nov 02, 2021 | 35.16 | 35.23 | 35.13 | 35.17 | 22,218 | +0.07(+0.19%) |
Nov 01, 2021 | 35.01 | 35.11 | 34.99 | 35.10 | 110,341 | -0.07(-0.19%) |
Oct 29, 2021 | 35.01 | 35.22 | 35.01 | 35.17 | 28,363 | +0.04(+0.11%) |
Oct 28, 2021 | 35.21 | 35.21 | 35.12 | 35.13 | 8,627 | -0.12(-0.33%) |
Oct 27, 2021 | 35.07 | 35.30 | 34.98 | 35.25 | 16,394 | +0.35(+0.99%) |
Oct 26, 2021 | 34.81 | 34.90 | 34.90 | 8,827 | +0.13(+0.39%) | |
Oct 25, 2021 | 34.71 | 34.79 | 34.71 | 34.77 | 9,277 | +0.01(+0.03%) |
Oct 22, 2021 | 34.67 | 34.80 | 34.67 | 34.76 | 29,075 | +0.18(+0.53%) |
Oct 21, 2021 | 34.63 | 34.63 | 34.57 | 34.57 | 4,328 | -0.06(-0.17%) |
Oct 20, 2021 | 34.69 | 34.76 | 34.61 | 34.63 | 12,123 | -0.11(-0.31%) |
Oct 19, 2021 | 34.90 | 34.90 | 34.74 | 34.74 | 9,326 | -0.24(-0.69%) |
Oct 18, 2021 | 35.00 | 35.03 | 34.92 | 34.98 | 19,303 | +0.04(+0.11%) |
Oct 15, 2021 | 34.92 | 34.96 | 34.90 | 34.94 | 12,411 | -0.18(-0.52%) |
Oct 14, 2021 | 35.03 | 35.12 | 35.00 | 35.12 | 4,867 | +0.09(+0.25%) |
Oct 13, 2021 | 34.96 | 35.03 | 34.95 | 35.03 | 3,095 | +0.18(+0.52%) |
Oct 12, 2021 | 34.69 | 34.85 | 34.69 | 34.85 | 8,698 | +0.36(+1.03%) |
Oct 11, 2021 | 34.58 | 34.62 | 34.50 | 34.50 | 3,031 | -0.12(-0.33%) |
Oct 08, 2021 | 34.66 | 34.66 | 34.58 | 34.61 | 9,119 | -0.13(-0.36%) |
Oct 07, 2021 | 34.81 | 34.82 | 34.73 | 34.74 | 20,011 | -0.21(-0.61%) |
Oct 06, 2021 | 34.94 | 35.00 | 34.90 | 34.95 | 11,796 | +0.05(+0.14%) |
Oct 05, 2021 | 35.00 | 35.00 | 34.86 | 34.90 | 13,061 | -0.13(-0.37%) |
Oct 04, 2021 | 35.02 | 35.11 | 34.98 | 35.03 | 33,021 | -0.07(-0.21%) |