Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.24 | 36.50 | 35.99 | 36.37 | 97,634 | -0.03(-0.08%) |
Dec 30, 2021 | 36.57 | 36.85 | 36.35 | 36.39 | 148,282 | -0.13(-0.35%) |
Dec 29, 2021 | 36.27 | 36.70 | 36.05 | 36.52 | 159,697 | +0.37(+1.04%) |
Dec 28, 2021 | 36.06 | 36.48 | 35.94 | 36.15 | 141,051 | +0.01(+0.03%) |
Dec 27, 2021 | 35.66 | 36.20 | 35.22 | 36.14 | 139,923 | +0.60(+1.70%) |
Dec 23, 2021 | 35.20 | 35.67 | 34.91 | 35.53 | 237,401 | +0.60(+1.73%) |
Dec 22, 2021 | 34.62 | 35.01 | 34.46 | 34.93 | 150,499 | +0.27(+0.79%) |
Dec 21, 2021 | 34.10 | 34.96 | 33.99 | 34.66 | 183,928 | +0.86(+2.54%) |
Dec 20, 2021 | 34.18 | 34.23 | 33.04 | 33.80 | 316,226 | -0.98(-2.81%) |
Dec 17, 2021 | 35.47 | 35.93 | 34.06 | 34.78 | 2,506,953 | -0.59(-1.68%) |
Dec 16, 2021 | 35.53 | 36.25 | 35.02 | 35.37 | 216,075 | +0.42(+1.20%) |
Dec 15, 2021 | 35.61 | 35.89 | 34.68 | 34.95 | 567,942 | -0.34(-0.96%) |
Dec 14, 2021 | 35.07 | 35.81 | 35.07 | 35.29 | 176,162 | +0.26(+0.73%) |
Dec 13, 2021 | 35.46 | 36.46 | 34.55 | 35.03 | 340,404 | -0.57(-1.59%) |
Dec 10, 2021 | 36.17 | 36.17 | 35.22 | 35.60 | 224,029 | -0.25(-0.70%) |
Dec 09, 2021 | 36.32 | 36.72 | 35.77 | 35.85 | 217,038 | -0.74(-2.04%) |
Dec 08, 2021 | 37.07 | 37.37 | 36.32 | 36.59 | 190,680 | -0.34(-0.92%) |
Dec 07, 2021 | 37.60 | 38.02 | 36.72 | 36.93 | 237,836 | -0.42(-1.13%) |
Dec 06, 2021 | 37.44 | 38.11 | 37.01 | 37.35 | 300,116 | +0.57(+1.54%) |
Dec 03, 2021 | 37.76 | 37.76 | 36.57 | 36.79 | 372,127 | -0.81(-2.16%) |
Dec 02, 2021 | 36.31 | 37.80 | 36.09 | 37.60 | 225,317 | +1.66(+4.63%) |
Dec 01, 2021 | 37.15 | 37.69 | 35.80 | 35.94 | 269,453 | -0.29(-0.81%) |
Nov 30, 2021 | 37.12 | 37.12 | 35.88 | 36.23 | 283,637 | -0.74(-2.00%) |
Nov 29, 2021 | 37.55 | 37.55 | 36.48 | 36.97 | 419,938 | +0.42(+1.15%) |
Nov 26, 2021 | 36.91 | 37.31 | 35.71 | 36.55 | 228,501 | -1.95(-5.06%) |
Nov 24, 2021 | 38.65 | 38.94 | 37.83 | 38.50 | 121,820 | -0.56(-1.44%) |
Nov 23, 2021 | 38.74 | 39.16 | 38.40 | 39.06 | 283,226 | +0.66(+1.71%) |
Nov 22, 2021 | 37.65 | 38.78 | 37.45 | 38.40 | 539,927 | +1.11(+2.97%) |
Nov 19, 2021 | 37.28 | 38.13 | 36.76 | 37.30 | 369,177 | -0.54(-1.43%) |
Nov 18, 2021 | 37.99 | 38.36 | 37.70 | 37.84 | 259,722 | -0.11(-0.29%) |
Nov 17, 2021 | 39.70 | 39.70 | 37.92 | 37.95 | 259,684 | -1.30(-3.31%) |
Nov 16, 2021 | 39.48 | 39.60 | 38.87 | 39.25 | 238,481 | -0.30(-0.76%) |
Nov 15, 2021 | 39.79 | 39.91 | 39.06 | 39.55 | 307,958 | +0.46(+1.17%) |
Nov 12, 2021 | 39.68 | 39.96 | 38.87 | 39.09 | 94,005 | -0.65(-1.63%) |
Nov 11, 2021 | 39.91 | 40.22 | 39.63 | 39.74 | 288,203 | -0.16(-0.39%) |
Nov 10, 2021 | 41.47 | 39.90 | 186,846 | +0.59(+1.51%) | ||
Nov 09, 2021 | 39.31 | 39.74 | 39.02 | 39.30 | 245,688 | -0.17(-0.44%) |
Nov 08, 2021 | 39.05 | 39.85 | 38.90 | 39.47 | 332,445 | +0.76(+1.95%) |
Nov 05, 2021 | 38.50 | 39.11 | 38.26 | 38.72 | 260,222 | +0.61(+1.60%) |
Nov 04, 2021 | 39.05 | 39.05 | 37.57 | 38.11 | 217,442 | -0.79(-2.04%) |
Nov 03, 2021 | 38.46 | 39.35 | 38.28 | 38.90 | 305,567 | +0.22(+0.56%) |
Nov 02, 2021 | 39.29 | 39.35 | 38.62 | 38.68 | 322,879 | -0.47(-1.21%) |
Nov 01, 2021 | 37.59 | 39.22 | 37.67 | 39.16 | 369,065 | +1.89(+5.08%) |
Oct 29, 2021 | 37.08 | 37.35 | 36.75 | 37.26 | 316,960 | +0.13(+0.34%) |
Oct 28, 2021 | 35.83 | 37.23 | 35.61 | 37.14 | 312,655 | +1.97(+5.62%) |
Oct 27, 2021 | 36.60 | 37.10 | 35.08 | 35.16 | 349,943 | -1.96(-5.27%) |
Oct 26, 2021 | 37.35 | 37.12 | 215,142 | -0.02(-0.05%) | ||
Oct 25, 2021 | 37.12 | 37.28 | 36.89 | 37.14 | 205,882 | +0.23(+0.62%) |
Oct 22, 2021 | 36.50 | 36.91 | 284,620 | +0.35(+0.95%) | ||
Oct 21, 2021 | 37.02 | 37.25 | 36.30 | 36.56 | 357,115 | -0.36(-0.99%) |
Oct 20, 2021 | 36.39 | 36.97 | 36.39 | 36.93 | 321,362 | +0.52(+1.42%) |
Oct 19, 2021 | 36.46 | 37.28 | 35.86 | 36.41 | 255,963 | +0.06(+0.17%) |
Oct 18, 2021 | 36.53 | 37.25 | 36.33 | 36.34 | 195,312 | -0.18(-0.50%) |
Oct 15, 2021 | 37.44 | 37.51 | 36.46 | 36.53 | 384,984 | -0.13(-0.35%) |
Oct 14, 2021 | 36.92 | 36.93 | 36.40 | 36.65 | 192,965 | +0.28(+0.78%) |
Oct 13, 2021 | 36.29 | 36.64 | 35.79 | 36.37 | 110,773 | +0.02(+0.05%) |
Oct 12, 2021 | 36.03 | 36.53 | 35.75 | 36.35 | 112,050 | +0.26(+0.73%) |
Oct 11, 2021 | 37.01 | 37.17 | 36.03 | 36.09 | 118,368 | -0.77(-2.10%) |
Oct 08, 2021 | 36.76 | 37.15 | 36.66 | 36.86 | 199,494 | +0.02(+0.05%) |
Oct 07, 2021 | 36.87 | 37.24 | 36.59 | 36.84 | 364,731 | +0.34(+0.92%) |
Oct 06, 2021 | 36.24 | 37.30 | 35.56 | 36.51 | 210,380 | -0.05(-0.12%) |
Oct 05, 2021 | 36.66 | 37.10 | 36.25 | 36.55 | 349,117 | +0.04(+0.10%) |
Oct 04, 2021 | 36.35 | 36.86 | 36.01 | 36.52 | 159,254 | +0.16(+0.45%) |