Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.06 | 36.47 | 35.72 | 36.26 | 854,696 | +0.04(+0.11%) |
Dec 30, 2021 | 35.96 | 36.58 | 35.96 | 36.22 | 1,236,246 | +0.26(+0.72%) |
Dec 29, 2021 | 35.79 | 36.15 | 35.61 | 35.96 | 956,849 | +0.13(+0.38%) |
Dec 28, 2021 | 35.06 | 36.03 | 35.03 | 35.83 | 4,215,338 | +0.81(+2.31%) |
Dec 27, 2021 | 34.97 | 35.15 | 34.50 | 35.02 | 1,209,542 | +0.15(+0.44%) |
Dec 23, 2021 | 34.14 | 35.36 | 34.02 | 34.86 | 2,849,119 | +0.80(+2.34%) |
Dec 22, 2021 | 33.86 | 34.38 | 33.79 | 34.07 | 2,024,227 | +0.15(+0.45%) |
Dec 21, 2021 | 33.85 | 34.14 | 33.53 | 33.91 | 1,702,658 | +0.16(+0.48%) |
Dec 20, 2021 | 34.71 | 34.84 | 33.14 | 33.75 | 1,985,588 | -1.28(-3.65%) |
Dec 17, 2021 | 35.31 | 35.62 | 34.63 | 35.03 | 3,019,245 | -0.58(-1.62%) |
Dec 16, 2021 | 36.75 | 36.91 | 35.38 | 35.61 | 2,177,556 | -0.89(-2.43%) |
Dec 15, 2021 | 36.57 | 36.85 | 35.82 | 36.49 | 2,285,176 | +0.11(+0.29%) |
Dec 14, 2021 | 36.46 | 37.00 | 35.70 | 36.38 | 3,480,836 | -0.69(-1.87%) |
Dec 13, 2021 | 40.51 | 42.31 | 36.97 | 37.08 | 21,738,198 | +1.66(+4.70%) |
Dec 10, 2021 | 35.97 | 36.06 | 34.93 | 35.41 | 1,175,976 | -0.20(-0.57%) |
Dec 09, 2021 | 35.92 | 36.32 | 35.50 | 35.62 | 1,037,753 | -0.87(-2.37%) |
Dec 08, 2021 | 36.92 | 36.93 | 36.26 | 36.48 | 1,056,503 | -0.40(-1.10%) |
Dec 07, 2021 | 36.51 | 37.07 | 36.36 | 36.89 | 938,811 | +0.78(+2.16%) |
Dec 06, 2021 | 35.31 | 36.64 | 35.03 | 36.11 | 2,148,503 | +1.12(+3.20%) |
Dec 03, 2021 | 35.76 | 36.07 | 34.74 | 34.98 | 1,137,674 | -0.83(-2.33%) |
Dec 02, 2021 | 35.44 | 36.15 | 35.30 | 35.82 | 1,260,159 | +0.72(+2.05%) |
Dec 01, 2021 | 35.82 | 36.46 | 35.07 | 35.10 | 1,258,736 | +0.00(+0.00%) |
Nov 30, 2021 | 35.85 | 36.01 | 34.12 | 35.10 | 1,652,371 | -1.00(-2.76%) |
Nov 29, 2021 | 36.41 | 36.53 | 35.47 | 36.10 | 958,803 | +0.26(+0.72%) |
Nov 26, 2021 | 35.83 | 36.19 | 35.26 | 35.84 | 824,279 | -1.35(-3.63%) |
Nov 24, 2021 | 37.26 | 37.33 | 36.87 | 37.19 | 1,019,789 | -0.48(-1.27%) |
Nov 23, 2021 | 37.66 | 38.08 | 36.90 | 37.67 | 1,519,963 | +0.08(+0.20%) |
Nov 22, 2021 | 36.03 | 37.75 | 35.68 | 37.59 | 1,717,430 | +1.76(+4.92%) |
Nov 19, 2021 | 36.19 | 36.63 | 35.61 | 35.83 | 889,137 | -0.56(-1.53%) |
Nov 18, 2021 | 36.52 | 36.50 | 35.78 | 36.38 | 787,348 | -0.01(-0.03%) |
Nov 17, 2021 | 37.27 | 37.40 | 36.33 | 36.39 | 1,673,953 | -0.73(-1.96%) |
Nov 16, 2021 | 37.05 | 37.17 | 36.53 | 37.12 | 975,923 | +0.07(+0.18%) |
Nov 15, 2021 | 37.24 | 37.72 | 36.98 | 37.05 | 907,287 | +0.27(+0.73%) |
Nov 12, 2021 | 36.24 | 36.79 | 36.17 | 36.79 | 857,802 | +0.67(+1.86%) |
Nov 11, 2021 | 35.74 | 36.29 | 35.51 | 36.12 | 1,852,733 | +0.51(+1.43%) |
Nov 10, 2021 | 35.84 | 35.61 | 955,414 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.41 | 36.79 | 35.72 | 36.10 | 980,053 | -0.18(-0.50%) |
Nov 08, 2021 | 36.58 | 36.75 | 36.09 | 36.28 | 1,290,045 | -0.24(-0.66%) |
Nov 05, 2021 | 36.48 | 37.19 | 36.35 | 36.52 | 1,308,538 | +0.31(+0.85%) |
Nov 04, 2021 | 37.64 | 37.82 | 36.13 | 36.21 | 1,379,092 | -1.40(-3.72%) |
Nov 03, 2021 | 36.57 | 38.05 | 36.51 | 37.61 | 1,371,345 | +0.78(+2.11%) |
Nov 02, 2021 | 38.19 | 38.62 | 36.66 | 36.83 | 1,938,794 | -1.30(-3.42%) |
Nov 01, 2021 | 38.19 | 37.50 | 37.01 | 38.14 | 5,999,341 | +3.17(+9.07%) |
Oct 29, 2021 | 35.30 | 35.63 | 34.94 | 34.97 | 1,829,074 | -0.49(-1.38%) |
Oct 28, 2021 | 35.81 | 35.89 | 35.04 | 35.45 | 1,772,758 | +0.26(+0.74%) |
Oct 27, 2021 | 34.63 | 37.18 | 34.50 | 35.20 | 7,332,796 | +1.21(+3.55%) |
Oct 26, 2021 | 35.44 | 33.96 | 33.99 | 2,742,224 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.65 | 35.79 | 35.12 | 35.41 | 1,950,917 | +0.05(+0.14%) |
Oct 22, 2021 | 35.37 | 35.74 | 35.16 | 35.36 | 1,466,599 | +0.09(+0.24%) |
Oct 21, 2021 | 35.01 | 35.31 | 34.67 | 35.27 | 1,353,080 | +0.23(+0.66%) |
Oct 20, 2021 | 34.98 | 35.61 | 34.69 | 35.04 | 1,579,059 | -0.07(-0.19%) |
Oct 19, 2021 | 36.02 | 36.04 | 34.98 | 35.11 | 1,316,381 | -0.82(-2.29%) |
Oct 18, 2021 | 35.28 | 36.25 | 35.10 | 35.93 | 1,175,527 | +0.18(+0.51%) |
Oct 15, 2021 | 36.48 | 36.67 | 35.73 | 35.75 | 1,271,197 | -0.34(-0.93%) |
Oct 14, 2021 | 35.02 | 36.77 | 34.53 | 36.09 | 3,598,376 | +1.14(+3.26%) |
Oct 13, 2021 | 35.22 | 35.32 | 34.54 | 34.95 | 1,011,912 | -0.33(-0.92%) |
Oct 12, 2021 | 35.49 | 35.86 | 35.05 | 35.27 | 1,575,483 | -0.15(-0.43%) |
Oct 11, 2021 | 35.72 | 36.03 | 35.39 | 35.43 | 1,345,752 | -0.24(-0.67%) |
Oct 08, 2021 | 34.92 | 35.99 | 34.78 | 35.67 | 1,313,554 | +0.80(+2.28%) |
Oct 07, 2021 | 34.94 | 35.43 | 34.78 | 34.87 | 1,411,937 | +0.37(+1.08%) |
Oct 06, 2021 | 34.58 | 34.62 | 33.83 | 34.50 | 2,184,195 | -0.57(-1.61%) |
Oct 05, 2021 | 35.53 | 35.89 | 34.98 | 35.06 | 2,428,856 | -0.38(-1.08%) |
Oct 04, 2021 | 35.54 | 35.83 | 35.14 | 35.44 | 1,351,926 | +0.15(+0.43%) |