Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.64 | 37.99 | 37.33 | 37.78 | 325,775 | +0.12(+0.31%) |
Dec 30, 2021 | 37.19 | 37.92 | 37.19 | 37.66 | 257,190 | +0.44(+1.17%) |
Dec 29, 2021 | 36.78 | 37.42 | 36.77 | 37.23 | 273,257 | +0.50(+1.36%) |
Dec 28, 2021 | 36.72 | 37.01 | 36.53 | 36.73 | 208,852 | -0.01(-0.02%) |
Dec 27, 2021 | 36.70 | 36.92 | 36.41 | 36.74 | 208,579 | +0.02(+0.05%) |
Dec 23, 2021 | 36.80 | 36.98 | 36.54 | 36.72 | 259,545 | +0.06(+0.17%) |
Dec 22, 2021 | 35.90 | 36.67 | 35.75 | 36.66 | 379,840 | +0.75(+2.08%) |
Dec 21, 2021 | 36.47 | 36.78 | 35.72 | 35.91 | 351,113 | -0.31(-0.86%) |
Dec 20, 2021 | 36.27 | 36.34 | 35.66 | 36.22 | 304,513 | -0.28(-0.76%) |
Dec 17, 2021 | 37.26 | 37.56 | 36.23 | 36.50 | 1,176,603 | -1.04(-2.77%) |
Dec 16, 2021 | 37.03 | 37.98 | 37.03 | 37.54 | 351,194 | +0.51(+1.37%) |
Dec 15, 2021 | 36.61 | 37.65 | 36.50 | 37.03 | 528,137 | +0.55(+1.51%) |
Dec 14, 2021 | 36.86 | 37.28 | 36.40 | 36.48 | 507,376 | -0.36(-0.97%) |
Dec 13, 2021 | 36.30 | 37.05 | 36.30 | 36.84 | 575,669 | +0.52(+1.44%) |
Dec 10, 2021 | 36.10 | 36.33 | 35.93 | 36.31 | 306,710 | +0.48(+1.34%) |
Dec 09, 2021 | 35.74 | 36.01 | 35.46 | 35.83 | 219,427 | -0.14(-0.40%) |
Dec 08, 2021 | 35.67 | 36.10 | 35.50 | 35.98 | 243,886 | +0.32(+0.90%) |
Dec 07, 2021 | 35.72 | 36.02 | 35.47 | 35.66 | 347,640 | -0.20(-0.55%) |
Dec 06, 2021 | 35.23 | 36.18 | 34.93 | 35.85 | 530,929 | +0.92(+2.65%) |
Dec 03, 2021 | 34.93 | 35.13 | 34.53 | 34.93 | 455,500 | +0.17(+0.49%) |
Dec 02, 2021 | 34.85 | 35.09 | 34.58 | 34.76 | 372,613 | +0.17(+0.49%) |
Dec 01, 2021 | 34.65 | 35.28 | 34.37 | 34.59 | 413,989 | +0.35(+1.01%) |
Nov 30, 2021 | 34.59 | 34.77 | 34.12 | 34.24 | 760,954 | -0.60(-1.71%) |
Nov 29, 2021 | 34.75 | 35.03 | 34.56 | 34.84 | 353,156 | +0.30(+0.88%) |
Nov 26, 2021 | 34.68 | 34.73 | 33.99 | 34.54 | 257,570 | -0.55(-1.57%) |
Nov 24, 2021 | 35.09 | 35.18 | 34.80 | 35.09 | 300,432 | +0.04(+0.10%) |
Nov 23, 2021 | 35.16 | 35.42 | 34.94 | 35.05 | 378,304 | -0.10(-0.28%) |
Nov 22, 2021 | 34.51 | 35.37 | 34.33 | 35.15 | 329,644 | +0.64(+1.86%) |
Nov 19, 2021 | 34.43 | 34.74 | 34.27 | 34.51 | 441,678 | -0.14(-0.41%) |
Nov 18, 2021 | 35.03 | 34.71 | 34.57 | 34.65 | 370,725 | -0.46(-1.31%) |
Nov 17, 2021 | 35.30 | 35.37 | 34.54 | 35.11 | 420,631 | -0.33(-0.94%) |
Nov 16, 2021 | 35.65 | 35.83 | 35.25 | 35.45 | 300,689 | -0.22(-0.62%) |
Nov 15, 2021 | 35.58 | 35.77 | 35.30 | 35.67 | 323,782 | +0.27(+0.77%) |
Nov 12, 2021 | 35.59 | 35.89 | 35.38 | 35.39 | 250,679 | -0.26(-0.74%) |
Nov 11, 2021 | 35.67 | 35.79 | 35.44 | 35.66 | 247,907 | -0.22(-0.61%) |
Nov 10, 2021 | 35.39 | 35.88 | 277,778 | +0.56(+1.59%) | ||
Nov 09, 2021 | 35.11 | 35.52 | 34.91 | 35.31 | 405,281 | +0.28(+0.80%) |
Nov 08, 2021 | 35.59 | 35.65 | 34.88 | 35.03 | 411,910 | -0.41(-1.17%) |
Nov 05, 2021 | 35.13 | 35.82 | 35.07 | 35.45 | 369,205 | +0.50(+1.44%) |
Nov 04, 2021 | 35.84 | 35.84 | 34.63 | 34.94 | 392,942 | -0.73(-2.05%) |
Nov 03, 2021 | 35.10 | 35.97 | 34.80 | 35.67 | 394,967 | +0.36(+1.02%) |
Nov 02, 2021 | 35.97 | 35.97 | 35.24 | 35.31 | 322,259 | -0.46(-1.28%) |
Nov 01, 2021 | 34.96 | 35.94 | 35.02 | 35.77 | 308,796 | +0.75(+2.14%) |
Oct 29, 2021 | 35.65 | 35.85 | 34.81 | 35.02 | 479,913 | -0.60(-1.68%) |
Oct 28, 2021 | 35.70 | 36.04 | 35.41 | 35.62 | 341,142 | -0.05(-0.15%) |
Oct 27, 2021 | 34.96 | 35.69 | 34.79 | 35.67 | 721,530 | +0.62(+1.76%) |
Oct 26, 2021 | 35.29 | 34.90 | 35.06 | 626,524 | -0.11(-0.30%) | |
Oct 25, 2021 | 34.74 | 35.16 | 34.50 | 35.16 | 470,097 | +0.42(+1.22%) |
Oct 22, 2021 | 34.76 | 34.94 | 34.50 | 34.74 | 356,343 | -0.02(-0.05%) |
Oct 21, 2021 | 34.89 | 34.98 | 34.48 | 34.76 | 554,226 | -0.13(-0.38%) |
Oct 20, 2021 | 34.46 | 35.41 | 34.39 | 34.89 | 650,653 | +0.41(+1.20%) |
Oct 19, 2021 | 35.01 | 35.01 | 34.32 | 34.48 | 542,043 | -0.49(-1.41%) |
Oct 18, 2021 | 35.67 | 35.81 | 34.66 | 34.97 | 398,494 | -0.96(-2.67%) |
Oct 15, 2021 | 35.96 | 36.58 | 35.39 | 35.93 | 3,832,693 | +0.30(+0.84%) |
Oct 14, 2021 | 34.83 | 35.99 | 34.72 | 35.63 | 683,053 | +0.97(+2.79%) |
Oct 13, 2021 | 34.32 | 34.72 | 33.91 | 34.66 | 585,629 | +0.35(+1.03%) |
Oct 12, 2021 | 34.15 | 34.47 | 33.82 | 34.31 | 747,542 | +0.29(+0.85%) |
Oct 11, 2021 | 35.15 | 35.15 | 33.19 | 34.02 | 1,592,802 | -1.50(-4.21%) |
Oct 08, 2021 | 35.62 | 35.98 | 35.45 | 35.52 | 340,774 | -0.31(-0.86%) |
Oct 07, 2021 | 36.30 | 36.80 | 35.66 | 35.82 | 793,369 | -0.54(-1.48%) |
Oct 06, 2021 | 35.54 | 36.43 | 35.36 | 36.36 | 502,753 | +0.65(+1.82%) |
Oct 05, 2021 | 35.11 | 35.79 | 35.03 | 35.71 | 608,449 | +0.61(+1.73%) |
Oct 04, 2021 | 34.27 | 35.28 | 34.27 | 35.10 | 356,966 | +0.83(+2.41%) |