Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.52 | 37.71 | 37.48 | 37.56 | 233,215 | +0.01(+0.02%) |
Dec 30, 2021 | 37.42 | 37.58 | 37.34 | 37.55 | 243,057 | +0.16(+0.43%) |
Dec 29, 2021 | 37.46 | 37.51 | 37.34 | 37.39 | 210,195 | -0.15(-0.39%) |
Dec 28, 2021 | 37.58 | 37.67 | 37.52 | 37.54 | 184,259 | -0.06(-0.16%) |
Dec 27, 2021 | 37.48 | 37.63 | 37.43 | 37.60 | 170,970 | +0.25(+0.66%) |
Dec 23, 2021 | 37.27 | 37.38 | 37.17 | 37.35 | 366,080 | +0.25(+0.67%) |
Dec 22, 2021 | 36.86 | 37.12 | 36.78 | 37.10 | 180,036 | +0.23(+0.62%) |
Dec 21, 2021 | 36.78 | 36.93 | 36.71 | 36.87 | 416,091 | +0.32(+0.86%) |
Dec 20, 2021 | 36.41 | 36.60 | 36.26 | 36.56 | 836,472 | -0.23(-0.63%) |
Dec 17, 2021 | 36.88 | 36.99 | 36.73 | 36.79 | 918,804 | -0.31(-0.83%) |
Dec 16, 2021 | 37.01 | 37.19 | 37.00 | 37.09 | 247,870 | +0.40(+1.09%) |
Dec 15, 2021 | 36.59 | 36.75 | 36.30 | 36.69 | 301,209 | -0.01(-0.02%) |
Dec 14, 2021 | 36.66 | 36.83 | 36.52 | 36.70 | 348,225 | -0.02(-0.05%) |
Dec 13, 2021 | 37.01 | 37.08 | 36.69 | 36.72 | 251,765 | -0.49(-1.33%) |
Dec 10, 2021 | 37.17 | 37.25 | 37.09 | 37.21 | 156,140 | +0.04(+0.11%) |
Dec 09, 2021 | 37.17 | 37.25 | 37.11 | 37.17 | 123,507 | -0.11(-0.30%) |
Dec 08, 2021 | 37.21 | 37.37 | 37.14 | 37.28 | 168,466 | +0.03(+0.09%) |
Dec 07, 2021 | 37.16 | 37.35 | 37.16 | 37.25 | 167,376 | +0.43(+1.16%) |
Dec 06, 2021 | 36.71 | 36.90 | 36.58 | 36.82 | 170,738 | +0.27(+0.75%) |
Dec 03, 2021 | 36.82 | 36.83 | 36.39 | 36.55 | 179,685 | -0.03(-0.09%) |
Dec 02, 2021 | 36.28 | 36.63 | 36.14 | 36.58 | 257,236 | +0.86(+2.41%) |
Dec 01, 2021 | 36.28 | 36.50 | 35.72 | 35.72 | 268,134 | -0.04(-0.12%) |
Nov 30, 2021 | 35.85 | 35.94 | 35.44 | 35.77 | 387,115 | +0.02(+0.05%) |
Nov 29, 2021 | 35.90 | 35.90 | 35.58 | 35.75 | 160,938 | +0.20(+0.55%) |
Nov 26, 2021 | 35.65 | 35.68 | 35.29 | 35.55 | 189,288 | -0.95(-2.59%) |
Nov 24, 2021 | 36.35 | 36.57 | 36.34 | 36.50 | 171,291 | -0.11(-0.30%) |
Nov 23, 2021 | 36.38 | 36.65 | 36.26 | 36.61 | 578,709 | +0.45(+1.25%) |
Nov 22, 2021 | 36.28 | 36.43 | 36.14 | 36.16 | 136,331 | -0.09(-0.24%) |
Nov 19, 2021 | 36.41 | 36.52 | 36.24 | 36.24 | 176,780 | -0.19(-0.51%) |
Nov 18, 2021 | 36.52 | 36.43 | 36.37 | 36.43 | 154,246 | -0.36(-0.97%) |
Nov 17, 2021 | 37.01 | 37.03 | 36.79 | 36.79 | 164,679 | -0.11(-0.30%) |
Nov 16, 2021 | 37.04 | 37.08 | 36.88 | 36.90 | 137,606 | -0.26(-0.71%) |
Nov 15, 2021 | 37.28 | 37.32 | 37.14 | 37.16 | 128,855 | -0.10(-0.27%) |
Nov 12, 2021 | 37.23 | 37.34 | 37.19 | 37.27 | 126,678 | -0.16(-0.43%) |
Nov 11, 2021 | 37.39 | 37.56 | 37.38 | 37.43 | 138,152 | +0.72(+1.95%) |
Nov 10, 2021 | 37.00 | 36.71 | 117,424 | -0.16(-0.44%) | ||
Nov 09, 2021 | 37.06 | 37.06 | 36.78 | 36.87 | 106,809 | -0.19(-0.51%) |
Nov 08, 2021 | 36.84 | 37.08 | 36.84 | 37.06 | 116,252 | +0.48(+1.30%) |
Nov 05, 2021 | 36.59 | 36.61 | 36.46 | 36.58 | 168,338 | +0.03(+0.07%) |
Nov 04, 2021 | 36.73 | 36.73 | 36.47 | 36.56 | 260,455 | -0.25(-0.67%) |
Nov 03, 2021 | 36.63 | 36.86 | 36.49 | 36.80 | 246,667 | +0.14(+0.37%) |
Nov 02, 2021 | 36.79 | 36.79 | 36.62 | 36.67 | 227,060 | -0.41(-1.10%) |
Nov 01, 2021 | 36.90 | 37.09 | 36.86 | 37.08 | 206,102 | +0.21(+0.58%) |
Oct 29, 2021 | 36.93 | 36.95 | 36.74 | 36.86 | 168,589 | -0.57(-1.53%) |
Oct 28, 2021 | 37.34 | 37.44 | 37.29 | 37.44 | 124,760 | -0.13(-0.34%) |
Oct 27, 2021 | 37.79 | 37.82 | 37.53 | 37.56 | 172,056 | -0.39(-1.03%) |
Oct 26, 2021 | 38.18 | 37.96 | 102,389 | -0.26(-0.69%) | ||
Oct 25, 2021 | 38.08 | 38.25 | 37.92 | 38.22 | 216,122 | +0.33(+0.88%) |
Oct 22, 2021 | 37.98 | 38.07 | 37.68 | 37.89 | 307,804 | -0.03(-0.07%) |
Oct 21, 2021 | 38.13 | 38.13 | 37.79 | 37.91 | 878,480 | -0.51(-1.33%) |
Oct 20, 2021 | 38.34 | 38.45 | 38.22 | 38.42 | 327,413 | -0.01(-0.02%) |
Oct 19, 2021 | 38.36 | 38.51 | 38.29 | 38.43 | 762,179 | +0.20(+0.53%) |
Oct 18, 2021 | 38.12 | 38.30 | 38.08 | 38.23 | 199,753 | -0.16(-0.42%) |
Oct 15, 2021 | 38.18 | 38.45 | 38.14 | 38.39 | 278,382 | +0.20(+0.51%) |
Oct 14, 2021 | 38.22 | 38.22 | 38.09 | 38.19 | 139,780 | +0.16(+0.43%) |
Oct 13, 2021 | 37.90 | 38.09 | 37.82 | 38.03 | 87,374 | +0.13(+0.34%) |
Oct 12, 2021 | 38.03 | 38.10 | 37.83 | 37.90 | 157,113 | -0.17(-0.45%) |
Oct 11, 2021 | 38.21 | 38.33 | 38.06 | 38.07 | 94,597 | +0.02(+0.04%) |
Oct 08, 2021 | 38.09 | 38.11 | 37.97 | 38.06 | 72,093 | +0.02(+0.04%) |
Oct 07, 2021 | 37.93 | 38.13 | 37.93 | 38.04 | 143,094 | +0.39(+1.04%) |
Oct 06, 2021 | 37.29 | 37.67 | 37.16 | 37.65 | 288,027 | +0.20(+0.55%) |
Oct 05, 2021 | 37.37 | 37.64 | 37.37 | 37.44 | 124,888 | +0.30(+0.80%) |
Oct 04, 2021 | 37.27 | 37.27 | 37.02 | 37.15 | 303,819 | -0.20(-0.52%) |