Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.11 | 35.16 | 33.98 | 34.85 | 1,508,034 | +0.67(+1.96%) |
Dec 30, 2021 | 34.13 | 34.32 | 33.83 | 34.18 | 2,357,899 | +0.20(+0.59%) |
Dec 29, 2021 | 34.16 | 34.27 | 33.76 | 33.98 | 2,450,957 | -0.06(-0.17%) |
Dec 28, 2021 | 33.51 | 34.35 | 33.51 | 34.04 | 1,941,421 | +0.47(+1.40%) |
Dec 27, 2021 | 33.10 | 33.57 | 33.01 | 33.57 | 829,698 | +0.39(+1.18%) |
Dec 23, 2021 | 32.92 | 33.67 | 32.82 | 33.18 | 802,458 | +0.38(+1.17%) |
Dec 22, 2021 | 32.74 | 33.28 | 32.64 | 32.79 | 743,754 | +0.00(+0.00%) |
Dec 21, 2021 | 32.28 | 33.18 | 32.28 | 32.79 | 860,793 | +0.54(+1.66%) |
Dec 20, 2021 | 32.73 | 32.96 | 32.09 | 32.26 | 1,037,195 | -0.86(-2.61%) |
Dec 17, 2021 | 33.50 | 33.55 | 32.54 | 33.12 | 1,626,538 | -0.31(-0.92%) |
Dec 16, 2021 | 33.02 | 33.68 | 32.78 | 33.43 | 1,176,625 | +0.61(+1.87%) |
Dec 15, 2021 | 33.94 | 34.05 | 32.26 | 32.81 | 1,682,813 | -1.10(-3.25%) |
Dec 14, 2021 | 33.61 | 34.63 | 33.50 | 33.91 | 1,084,995 | +0.21(+0.63%) |
Dec 13, 2021 | 33.37 | 34.03 | 33.09 | 33.70 | 977,368 | +0.25(+0.75%) |
Dec 10, 2021 | 33.67 | 34.02 | 33.24 | 33.45 | 1,055,579 | +0.12(+0.37%) |
Dec 09, 2021 | 32.02 | 33.83 | 31.99 | 33.33 | 1,781,235 | -1.30(-3.77%) |
Dec 08, 2021 | 35.33 | 35.43 | 34.62 | 34.63 | 1,051,075 | -0.64(-1.82%) |
Dec 07, 2021 | 35.49 | 36.08 | 35.19 | 35.28 | 817,802 | -0.13(-0.38%) |
Dec 06, 2021 | 34.91 | 36.17 | 34.74 | 35.41 | 959,706 | +0.70(+2.02%) |
Dec 03, 2021 | 34.57 | 35.06 | 34.40 | 34.71 | 803,089 | +0.23(+0.67%) |
Dec 02, 2021 | 33.74 | 34.86 | 33.61 | 34.48 | 878,813 | +0.96(+2.86%) |
Dec 01, 2021 | 33.77 | 34.66 | 33.49 | 33.52 | 1,705,540 | +0.35(+1.07%) |
Nov 30, 2021 | 34.30 | 34.61 | 32.79 | 33.17 | 1,563,121 | -1.41(-4.08%) |
Nov 29, 2021 | 35.45 | 35.45 | 34.11 | 34.58 | 1,230,994 | -0.53(-1.50%) |
Nov 26, 2021 | 34.98 | 35.45 | 34.73 | 35.10 | 658,740 | -0.88(-2.45%) |
Nov 24, 2021 | 36.11 | 36.39 | 35.79 | 35.99 | 845,270 | +0.00(+0.00%) |
Nov 23, 2021 | 36.42 | 36.60 | 35.84 | 35.99 | 939,206 | -0.21(-0.58%) |
Nov 22, 2021 | 34.80 | 36.50 | 34.60 | 36.20 | 950,359 | +1.49(+4.28%) |
Nov 19, 2021 | 34.58 | 35.14 | 34.42 | 34.71 | 959,277 | +0.08(+0.22%) |
Nov 18, 2021 | 35.16 | 34.63 | 34.46 | 34.63 | 942,536 | -0.42(-1.20%) |
Nov 17, 2021 | 35.29 | 35.55 | 34.92 | 35.05 | 1,074,628 | -0.18(-0.51%) |
Nov 16, 2021 | 34.87 | 35.67 | 34.86 | 35.23 | 947,422 | +0.37(+1.07%) |
Nov 15, 2021 | 34.84 | 35.07 | 34.65 | 34.86 | 644,986 | +0.21(+0.61%) |
Nov 12, 2021 | 34.69 | 35.10 | 34.44 | 34.65 | 1,026,075 | +0.10(+0.28%) |
Nov 11, 2021 | 34.54 | 34.65 | 33.84 | 34.56 | 990,800 | +0.01(+0.03%) |
Nov 10, 2021 | 33.67 | 34.55 | 965,199 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.26 | 34.11 | 33.15 | 33.70 | 1,515,294 | +0.38(+1.15%) |
Nov 08, 2021 | 33.93 | 34.00 | 33.16 | 33.32 | 1,101,988 | -0.39(-1.16%) |
Nov 05, 2021 | 33.04 | 34.25 | 33.02 | 33.71 | 1,686,358 | +0.95(+2.91%) |
Nov 04, 2021 | 32.79 | 33.28 | 32.59 | 32.75 | 1,131,884 | +0.06(+0.17%) |
Nov 03, 2021 | 32.16 | 33.20 | 32.11 | 32.70 | 1,310,916 | +0.39(+1.21%) |
Nov 02, 2021 | 32.84 | 32.85 | 31.57 | 32.31 | 1,436,298 | -0.36(-1.11%) |
Nov 01, 2021 | 31.87 | 33.24 | 31.82 | 32.67 | 1,157,434 | +0.85(+2.67%) |
Oct 29, 2021 | 32.81 | 33.44 | 31.80 | 31.82 | 1,697,602 | -1.04(-3.16%) |
Oct 28, 2021 | 32.29 | 33.19 | 31.82 | 32.86 | 1,930,957 | +1.79(+5.77%) |
Oct 27, 2021 | 31.97 | 32.12 | 31.05 | 31.07 | 1,222,454 | -0.89(-2.78%) |
Oct 26, 2021 | 33.08 | 31.92 | 31.95 | 967,408 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.93 | 33.24 | 32.67 | 33.09 | 747,574 | +0.11(+0.35%) |
Oct 22, 2021 | 33.43 | 33.74 | 32.95 | 32.97 | 446,126 | -0.51(-1.51%) |
Oct 21, 2021 | 33.83 | 33.83 | 33.19 | 33.48 | 405,626 | -0.30(-0.88%) |
Oct 20, 2021 | 33.26 | 34.12 | 33.19 | 33.78 | 638,299 | +0.36(+1.08%) |
Oct 19, 2021 | 33.56 | 33.65 | 33.05 | 33.41 | 508,289 | -0.03(-0.09%) |
Oct 18, 2021 | 33.16 | 33.54 | 33.01 | 33.44 | 635,407 | -0.05(-0.14%) |
Oct 15, 2021 | 33.97 | 34.14 | 33.41 | 33.49 | 476,457 | -0.05(-0.14%) |
Oct 14, 2021 | 33.10 | 33.72 | 32.96 | 33.54 | 447,049 | +0.67(+2.03%) |
Oct 13, 2021 | 32.56 | 33.34 | 32.14 | 32.87 | 685,615 | +0.11(+0.35%) |
Oct 12, 2021 | 33.53 | 33.67 | 32.66 | 32.75 | 736,816 | -1.02(-3.02%) |
Oct 11, 2021 | 33.93 | 34.37 | 33.78 | 33.78 | 537,722 | -0.20(-0.59%) |
Oct 08, 2021 | 33.50 | 34.00 | 33.29 | 33.98 | 920,187 | +0.64(+1.92%) |
Oct 07, 2021 | 33.60 | 34.01 | 32.95 | 33.34 | 1,821,038 | -0.28(-0.82%) |
Oct 06, 2021 | 34.01 | 34.40 | 33.38 | 33.61 | 1,382,421 | -0.73(-2.14%) |
Oct 05, 2021 | 33.99 | 34.60 | 33.41 | 34.35 | 1,673,250 | +0.10(+0.31%) |
Oct 04, 2021 | 34.42 | 34.80 | 34.13 | 34.24 | 1,173,617 | +0.03(+0.08%) |