Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.11 | 38.47 | 37.80 | 38.26 | 321,735 | +0.12(+0.31%) |
Dec 30, 2021 | 37.66 | 38.40 | 37.66 | 38.14 | 254,001 | +0.44(+1.17%) |
Dec 29, 2021 | 37.25 | 37.89 | 37.23 | 37.70 | 269,868 | +0.50(+1.36%) |
Dec 28, 2021 | 37.18 | 37.47 | 36.99 | 37.19 | 206,261 | -0.01(-0.02%) |
Dec 27, 2021 | 37.17 | 37.38 | 36.86 | 37.20 | 205,993 | +0.02(+0.05%) |
Dec 23, 2021 | 37.26 | 37.44 | 37.00 | 37.18 | 256,326 | +0.06(+0.17%) |
Dec 22, 2021 | 36.35 | 37.13 | 36.20 | 37.12 | 375,129 | +0.76(+2.08%) |
Dec 21, 2021 | 36.93 | 37.25 | 36.17 | 36.36 | 346,759 | -0.32(-0.86%) |
Dec 20, 2021 | 36.72 | 36.80 | 36.11 | 36.68 | 300,737 | -0.28(-0.76%) |
Dec 17, 2021 | 37.72 | 38.03 | 36.69 | 36.96 | 1,162,011 | -1.05(-2.77%) |
Dec 16, 2021 | 37.50 | 38.45 | 37.50 | 38.01 | 346,839 | +0.51(+1.37%) |
Dec 15, 2021 | 37.07 | 38.12 | 36.95 | 37.50 | 521,587 | +0.56(+1.51%) |
Dec 14, 2021 | 37.32 | 37.75 | 36.86 | 36.94 | 501,083 | -0.36(-0.97%) |
Dec 13, 2021 | 36.75 | 37.51 | 36.75 | 37.30 | 568,529 | +0.53(+1.44%) |
Dec 10, 2021 | 36.55 | 36.79 | 36.38 | 36.77 | 302,906 | +0.49(+1.34%) |
Dec 09, 2021 | 36.19 | 36.46 | 35.91 | 36.28 | 216,705 | -0.14(-0.40%) |
Dec 08, 2021 | 36.12 | 36.55 | 35.94 | 36.43 | 240,861 | +0.32(+0.90%) |
Dec 07, 2021 | 36.17 | 36.47 | 35.91 | 36.10 | 343,329 | -0.20(-0.55%) |
Dec 06, 2021 | 35.67 | 36.63 | 35.37 | 36.30 | 524,344 | +0.94(+2.65%) |
Dec 03, 2021 | 35.37 | 35.57 | 34.96 | 35.37 | 449,851 | +0.17(+0.49%) |
Dec 02, 2021 | 35.28 | 35.53 | 35.01 | 35.19 | 367,992 | +0.17(+0.49%) |
Dec 01, 2021 | 35.09 | 35.72 | 34.80 | 35.02 | 408,855 | +0.35(+1.01%) |
Nov 30, 2021 | 35.02 | 35.20 | 34.55 | 34.67 | 751,517 | -0.60(-1.71%) |
Nov 29, 2021 | 35.18 | 35.47 | 35.00 | 35.27 | 348,776 | +0.31(+0.88%) |
Nov 26, 2021 | 35.11 | 35.17 | 34.42 | 34.97 | 254,376 | -0.56(-1.57%) |
Nov 24, 2021 | 35.53 | 35.63 | 35.24 | 35.53 | 296,706 | +0.04(+0.10%) |
Nov 23, 2021 | 35.60 | 35.86 | 35.37 | 35.49 | 373,612 | -0.10(-0.28%) |
Nov 22, 2021 | 34.94 | 35.82 | 34.76 | 35.59 | 325,555 | +0.65(+1.86%) |
Nov 19, 2021 | 34.86 | 35.18 | 34.70 | 34.94 | 436,200 | -0.14(-0.41%) |
Nov 18, 2021 | 35.47 | 35.15 | 35.00 | 35.09 | 366,127 | -0.47(-1.31%) |
Nov 17, 2021 | 35.75 | 35.81 | 34.97 | 35.55 | 415,414 | -0.34(-0.94%) |
Nov 16, 2021 | 36.10 | 36.28 | 35.69 | 35.89 | 296,960 | -0.22(-0.62%) |
Nov 15, 2021 | 36.02 | 36.22 | 35.74 | 36.11 | 319,766 | +0.28(+0.77%) |
Nov 12, 2021 | 36.04 | 36.34 | 35.83 | 35.84 | 247,570 | -0.27(-0.74%) |
Nov 11, 2021 | 36.11 | 36.24 | 35.88 | 36.10 | 244,832 | -0.22(-0.61%) |
Nov 10, 2021 | 35.84 | 36.33 | 274,333 | +0.57(+1.59%) | ||
Nov 09, 2021 | 35.55 | 35.96 | 35.35 | 35.76 | 400,254 | +0.29(+0.80%) |
Nov 08, 2021 | 36.03 | 36.10 | 35.32 | 35.47 | 406,801 | -0.42(-1.17%) |
Nov 05, 2021 | 35.57 | 36.27 | 35.51 | 35.89 | 364,626 | +0.51(+1.43%) |
Nov 04, 2021 | 36.29 | 36.29 | 35.06 | 35.38 | 388,069 | -0.74(-2.05%) |
Nov 03, 2021 | 35.54 | 36.42 | 35.24 | 36.12 | 390,068 | +0.37(+1.02%) |
Nov 02, 2021 | 36.42 | 36.42 | 35.68 | 35.76 | 318,262 | -0.46(-1.28%) |
Nov 01, 2021 | 35.40 | 36.39 | 35.46 | 36.22 | 304,966 | +0.76(+2.14%) |
Oct 29, 2021 | 36.10 | 36.30 | 35.25 | 35.46 | 473,961 | -0.61(-1.68%) |
Oct 28, 2021 | 36.15 | 36.50 | 35.85 | 36.07 | 336,911 | -0.05(-0.15%) |
Oct 27, 2021 | 35.40 | 36.14 | 35.22 | 36.12 | 712,582 | +0.62(+1.76%) |
Oct 26, 2021 | 35.73 | 35.34 | 35.50 | 618,754 | -0.11(-0.30%) | |
Oct 25, 2021 | 35.18 | 35.61 | 34.94 | 35.61 | 464,267 | +0.43(+1.22%) |
Oct 22, 2021 | 35.20 | 35.38 | 34.93 | 35.18 | 351,924 | -0.02(-0.05%) |
Oct 21, 2021 | 35.33 | 35.42 | 34.91 | 35.20 | 547,353 | -0.13(-0.38%) |
Oct 20, 2021 | 34.89 | 35.85 | 34.82 | 35.33 | 642,584 | +0.42(+1.20%) |
Oct 19, 2021 | 35.44 | 35.44 | 34.75 | 34.91 | 535,321 | -0.50(-1.41%) |
Oct 18, 2021 | 36.12 | 36.26 | 35.10 | 35.41 | 393,552 | -0.97(-2.67%) |
Oct 15, 2021 | 36.42 | 37.04 | 35.84 | 36.38 | 3,785,159 | +0.30(+0.84%) |
Oct 14, 2021 | 35.27 | 36.44 | 35.15 | 36.08 | 674,582 | +0.98(+2.79%) |
Oct 13, 2021 | 34.75 | 35.16 | 34.33 | 35.10 | 578,366 | +0.36(+1.03%) |
Oct 12, 2021 | 34.58 | 34.90 | 34.24 | 34.74 | 738,271 | +0.29(+0.85%) |
Oct 11, 2021 | 35.59 | 35.59 | 33.61 | 34.45 | 1,573,048 | -1.51(-4.21%) |
Oct 08, 2021 | 36.07 | 36.43 | 35.90 | 35.96 | 336,548 | -0.31(-0.86%) |
Oct 07, 2021 | 36.75 | 37.26 | 36.10 | 36.27 | 783,529 | -0.54(-1.48%) |
Oct 06, 2021 | 35.99 | 36.89 | 35.80 | 36.82 | 496,517 | +0.66(+1.82%) |
Oct 05, 2021 | 35.55 | 36.24 | 35.47 | 36.16 | 600,903 | +0.61(+1.73%) |
Oct 04, 2021 | 34.70 | 35.72 | 34.70 | 35.54 | 352,539 | +0.84(+2.41%) |