Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.24 | 37.73 | 37.24 | 37.54 | 388,644 | +0.21(+0.57%) |
Dec 30, 2021 | 37.57 | 37.79 | 37.28 | 37.33 | 361,246 | -0.16(-0.43%) |
Dec 29, 2021 | 37.14 | 37.69 | 37.06 | 37.48 | 422,649 | +0.50(+1.36%) |
Dec 28, 2021 | 36.77 | 37.41 | 36.77 | 36.98 | 341,856 | +0.18(+0.48%) |
Dec 27, 2021 | 36.37 | 37.02 | 36.37 | 36.80 | 379,642 | +0.71(+1.96%) |
Dec 23, 2021 | 35.81 | 36.30 | 35.75 | 36.09 | 489,363 | +0.37(+1.04%) |
Dec 22, 2021 | 35.45 | 35.89 | 35.36 | 35.72 | 581,831 | +0.30(+0.85%) |
Dec 21, 2021 | 35.10 | 35.61 | 34.93 | 35.42 | 624,976 | +0.89(+2.56%) |
Dec 20, 2021 | 35.00 | 35.18 | 34.08 | 34.54 | 693,382 | -1.07(-3.01%) |
Dec 17, 2021 | 35.37 | 36.34 | 35.32 | 35.61 | 884,491 | +0.02(+0.05%) |
Dec 16, 2021 | 36.55 | 36.73 | 35.57 | 35.59 | 593,877 | -0.72(-1.98%) |
Dec 15, 2021 | 35.47 | 36.40 | 35.45 | 36.31 | 511,249 | +0.71(+1.99%) |
Dec 14, 2021 | 35.33 | 36.23 | 35.33 | 35.60 | 438,604 | -0.10(-0.27%) |
Dec 13, 2021 | 36.16 | 36.42 | 35.39 | 35.70 | 330,603 | -0.55(-1.51%) |
Dec 10, 2021 | 36.71 | 36.76 | 35.87 | 36.24 | 465,969 | -0.27(-0.73%) |
Dec 09, 2021 | 37.21 | 37.45 | 36.48 | 36.51 | 318,916 | -0.94(-2.51%) |
Dec 08, 2021 | 37.72 | 38.00 | 37.38 | 37.45 | 490,116 | -0.23(-0.61%) |
Dec 07, 2021 | 36.94 | 37.92 | 36.88 | 37.68 | 926,585 | +1.41(+3.88%) |
Dec 06, 2021 | 36.16 | 36.50 | 35.62 | 36.27 | 567,211 | +0.69(+1.94%) |
Dec 03, 2021 | 36.30 | 36.30 | 35.24 | 35.58 | 601,002 | -0.55(-1.52%) |
Dec 02, 2021 | 35.73 | 36.50 | 35.62 | 36.13 | 576,920 | +0.59(+1.67%) |
Dec 01, 2021 | 36.52 | 37.31 | 35.54 | 35.54 | 643,911 | -0.38(-1.06%) |
Nov 30, 2021 | 36.66 | 36.80 | 35.38 | 35.92 | 623,566 | -1.05(-2.85%) |
Nov 29, 2021 | 37.28 | 37.40 | 36.64 | 36.97 | 371,739 | +0.20(+0.55%) |
Nov 26, 2021 | 36.63 | 36.92 | 36.23 | 36.77 | 224,926 | -1.12(-2.97%) |
Nov 24, 2021 | 36.78 | 38.03 | 36.74 | 37.89 | 378,936 | +0.51(+1.37%) |
Nov 23, 2021 | 37.10 | 37.51 | 36.91 | 37.38 | 395,511 | +0.40(+1.08%) |
Nov 22, 2021 | 36.95 | 37.16 | 36.53 | 36.98 | 452,857 | +0.14(+0.38%) |
Nov 19, 2021 | 37.02 | 37.45 | 36.80 | 36.84 | 271,482 | -0.38(-1.01%) |
Nov 18, 2021 | 37.39 | 37.25 | 37.13 | 37.22 | 360,366 | -0.21(-0.56%) |
Nov 17, 2021 | 37.81 | 37.88 | 37.34 | 37.43 | 399,344 | -0.42(-1.11%) |
Nov 16, 2021 | 37.52 | 38.32 | 37.50 | 37.85 | 648,313 | +0.39(+1.03%) |
Nov 15, 2021 | 37.49 | 37.73 | 37.31 | 37.46 | 970,197 | +0.27(+0.73%) |
Nov 12, 2021 | 37.02 | 37.34 | 36.98 | 37.19 | 427,431 | +0.18(+0.47%) |
Nov 11, 2021 | 37.10 | 37.25 | 36.85 | 37.02 | 331,015 | +0.06(+0.17%) |
Nov 10, 2021 | 36.66 | 36.95 | 788,750 | +0.11(+0.29%) | ||
Nov 09, 2021 | 36.40 | 36.88 | 35.97 | 36.85 | 596,956 | +0.55(+1.52%) |
Nov 08, 2021 | 35.72 | 36.32 | 35.72 | 36.30 | 574,107 | +0.84(+2.38%) |
Nov 05, 2021 | 35.83 | 36.52 | 35.15 | 35.45 | 901,775 | -0.25(-0.71%) |
Nov 04, 2021 | 35.10 | 36.53 | 34.92 | 35.71 | 2,331,184 | +1.98(+5.86%) |
Nov 03, 2021 | 33.05 | 34.11 | 33.05 | 33.73 | 758,666 | +0.47(+1.43%) |
Nov 02, 2021 | 33.17 | 33.56 | 32.93 | 33.26 | 628,002 | +0.28(+0.85%) |
Nov 01, 2021 | 32.39 | 33.21 | 32.25 | 32.98 | 577,683 | +0.73(+2.26%) |
Oct 29, 2021 | 32.05 | 32.33 | 31.97 | 32.25 | 501,261 | -0.05(-0.16%) |
Oct 28, 2021 | 31.77 | 32.48 | 31.77 | 32.30 | 342,429 | +0.61(+1.91%) |
Oct 27, 2021 | 32.55 | 32.84 | 31.66 | 31.69 | 547,951 | -0.88(-2.70%) |
Oct 26, 2021 | 32.33 | 32.90 | 32.57 | 1,891,066 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.27 | 32.54 | 32.13 | 32.16 | 754,345 | -0.09(-0.27%) |
Oct 22, 2021 | 31.82 | 32.67 | 31.82 | 32.25 | 698,439 | +0.27(+0.85%) |
Oct 21, 2021 | 32.26 | 32.58 | 31.91 | 31.97 | 760,635 | -0.26(-0.82%) |
Oct 20, 2021 | 32.69 | 32.96 | 32.19 | 32.24 | 639,919 | -0.45(-1.37%) |
Oct 19, 2021 | 32.44 | 32.79 | 32.26 | 32.69 | 498,086 | +0.31(+0.95%) |
Oct 18, 2021 | 31.90 | 32.44 | 31.78 | 32.38 | 463,370 | +0.25(+0.77%) |
Oct 15, 2021 | 32.28 | 32.40 | 32.06 | 32.13 | 356,800 | +0.03(+0.08%) |
Oct 14, 2021 | 31.60 | 32.21 | 31.54 | 32.11 | 391,794 | +0.94(+3.01%) |
Oct 13, 2021 | 31.08 | 31.36 | 30.92 | 31.17 | 364,883 | +0.18(+0.57%) |
Oct 12, 2021 | 31.47 | 31.47 | 30.89 | 30.99 | 542,377 | -0.27(-0.87%) |
Oct 11, 2021 | 31.57 | 31.98 | 31.23 | 31.26 | 295,629 | -0.33(-1.06%) |
Oct 08, 2021 | 32.03 | 32.26 | 31.30 | 31.60 | 519,538 | -0.42(-1.32%) |
Oct 07, 2021 | 31.61 | 32.43 | 31.61 | 32.02 | 549,825 | +0.89(+2.85%) |
Oct 06, 2021 | 32.25 | 32.39 | 30.53 | 31.13 | 2,150,176 | -1.61(-4.91%) |
Oct 05, 2021 | 32.84 | 33.18 | 32.59 | 32.74 | 567,084 | +0.06(+0.19%) |
Oct 04, 2021 | 32.62 | 33.06 | 32.39 | 32.68 | 481,371 | +0.10(+0.30%) |