Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.60 | 36.07 | 35.55 | 35.75 | 1,664,112 | -0.06(-0.16%) |
Dec 30, 2021 | 35.60 | 36.13 | 35.60 | 35.80 | 969,906 | +0.18(+0.52%) |
Dec 29, 2021 | 35.50 | 35.85 | 35.35 | 35.62 | 755,087 | +0.16(+0.47%) |
Dec 28, 2021 | 35.14 | 35.61 | 35.12 | 35.46 | 775,653 | +0.20(+0.58%) |
Dec 27, 2021 | 34.78 | 35.27 | 34.56 | 35.25 | 689,023 | +0.28(+0.80%) |
Dec 23, 2021 | 34.78 | 35.05 | 34.46 | 34.97 | 1,609,256 | +0.59(+1.72%) |
Dec 22, 2021 | 34.10 | 34.75 | 33.95 | 34.38 | 2,043,869 | +0.30(+0.88%) |
Dec 21, 2021 | 32.92 | 34.25 | 32.83 | 34.08 | 2,751,639 | +1.70(+5.24%) |
Dec 20, 2021 | 32.25 | 32.53 | 31.81 | 32.38 | 1,861,072 | -0.55(-1.68%) |
Dec 17, 2021 | 32.14 | 33.23 | 31.64 | 32.93 | 4,023,601 | +0.59(+1.83%) |
Dec 16, 2021 | 33.47 | 33.68 | 32.23 | 32.34 | 3,066,362 | -0.84(-2.54%) |
Dec 15, 2021 | 33.09 | 33.62 | 32.45 | 33.19 | 1,904,236 | -0.01(-0.03%) |
Dec 14, 2021 | 33.53 | 34.01 | 33.12 | 33.20 | 2,374,303 | -0.44(-1.30%) |
Dec 13, 2021 | 34.36 | 34.44 | 33.52 | 33.63 | 1,646,929 | -1.11(-3.18%) |
Dec 10, 2021 | 35.36 | 35.44 | 34.41 | 34.74 | 1,335,490 | -0.23(-0.67%) |
Dec 09, 2021 | 34.54 | 35.30 | 34.35 | 34.97 | 1,849,639 | +0.17(+0.50%) |
Dec 08, 2021 | 34.35 | 34.83 | 34.27 | 34.80 | 2,856,597 | +0.59(+1.73%) |
Dec 07, 2021 | 34.82 | 35.27 | 33.98 | 34.20 | 2,496,493 | -0.20(-0.59%) |
Dec 06, 2021 | 33.47 | 35.25 | 33.40 | 34.41 | 4,157,904 | +1.46(+4.45%) |
Dec 03, 2021 | 32.88 | 33.08 | 32.10 | 32.94 | 2,043,281 | +0.18(+0.56%) |
Dec 02, 2021 | 31.23 | 32.98 | 31.05 | 32.76 | 2,515,022 | +1.70(+5.47%) |
Dec 01, 2021 | 33.04 | 33.40 | 31.03 | 31.06 | 1,630,583 | -1.34(-4.13%) |
Nov 30, 2021 | 32.88 | 33.11 | 32.27 | 32.40 | 2,334,047 | -0.95(-2.85%) |
Nov 29, 2021 | 34.32 | 34.47 | 32.86 | 33.35 | 1,579,736 | -0.48(-1.43%) |
Nov 26, 2021 | 33.21 | 33.84 | 32.62 | 33.84 | 1,953,692 | -0.89(-2.56%) |
Nov 24, 2021 | 34.93 | 35.07 | 34.61 | 34.73 | 1,089,596 | -0.47(-1.35%) |
Nov 23, 2021 | 35.22 | 35.81 | 35.19 | 35.20 | 2,048,524 | +0.11(+0.30%) |
Nov 22, 2021 | 35.36 | 35.56 | 34.67 | 35.09 | 1,640,169 | -0.19(-0.55%) |
Nov 19, 2021 | 34.97 | 35.41 | 34.32 | 35.29 | 3,952,402 | -0.39(-1.08%) |
Nov 18, 2021 | 37.03 | 35.77 | 35.59 | 35.67 | 2,430,389 | -1.15(-3.13%) |
Nov 17, 2021 | 36.65 | 36.96 | 36.15 | 36.82 | 1,730,369 | -0.15(-0.42%) |
Nov 16, 2021 | 36.48 | 37.14 | 35.78 | 36.98 | 2,804,611 | +0.26(+0.71%) |
Nov 15, 2021 | 37.01 | 37.35 | 36.43 | 36.72 | 2,691,420 | +0.01(+0.03%) |
Nov 12, 2021 | 36.99 | 37.25 | 36.62 | 36.71 | 3,670,113 | -0.28(-0.76%) |
Nov 11, 2021 | 37.01 | 37.46 | 36.93 | 36.99 | 1,423,325 | -0.23(-0.62%) |
Nov 10, 2021 | 37.25 | 37.22 | 3,199,806 | -0.08(-0.21%) | ||
Nov 09, 2021 | 37.40 | 37.58 | 36.79 | 37.30 | 2,890,464 | -0.32(-0.85%) |
Nov 08, 2021 | 37.95 | 38.19 | 37.42 | 37.62 | 1,929,057 | -0.35(-0.92%) |
Nov 05, 2021 | 37.47 | 38.26 | 37.36 | 37.96 | 2,581,078 | +1.27(+3.45%) |
Nov 04, 2021 | 36.81 | 37.30 | 36.47 | 36.70 | 816,211 | +0.02(+0.05%) |
Nov 03, 2021 | 35.99 | 36.85 | 35.90 | 36.68 | 2,003,424 | +0.65(+1.80%) |
Nov 02, 2021 | 36.03 | 36.30 | 35.60 | 36.03 | 885,595 | -0.11(-0.29%) |
Nov 01, 2021 | 35.42 | 36.14 | 35.92 | 36.14 | 1,149,869 | +0.86(+2.44%) |
Oct 29, 2021 | 34.95 | 35.43 | 34.95 | 35.28 | 1,087,100 | +0.21(+0.61%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.71 | 35.06 | 1,382,620 | +0.06(+0.17%) |
Oct 27, 2021 | 35.55 | 35.82 | 34.99 | 35.01 | 1,702,144 | -0.53(-1.50%) |
Oct 26, 2021 | 35.62 | 35.54 | 1,002,619 | +0.01(+0.03%) | ||
Oct 25, 2021 | 35.37 | 35.63 | 35.11 | 35.53 | 1,187,058 | +0.07(+0.19%) |
Oct 22, 2021 | 35.76 | 35.98 | 35.45 | 35.46 | 939,864 | -0.43(-1.19%) |
Oct 21, 2021 | 35.62 | 36.19 | 35.40 | 35.89 | 1,774,418 | +1.01(+2.88%) |
Oct 20, 2021 | 34.81 | 35.33 | 34.74 | 34.88 | 2,362,133 | -0.41(-1.15%) |
Oct 19, 2021 | 35.28 | 35.38 | 34.98 | 35.29 | 1,063,734 | +0.09(+0.25%) |
Oct 18, 2021 | 34.75 | 35.29 | 34.69 | 35.20 | 4,024,074 | +0.05(+0.14%) |
Oct 15, 2021 | 35.72 | 36.19 | 35.09 | 35.15 | 1,081,276 | -0.24(-0.68%) |
Oct 14, 2021 | 35.98 | 36.19 | 35.22 | 35.39 | 1,669,221 | -0.43(-1.19%) |
Oct 13, 2021 | 36.08 | 36.08 | 35.27 | 35.82 | 2,471,649 | +0.15(+0.41%) |
Oct 12, 2021 | 35.69 | 36.15 | 35.39 | 35.67 | 1,529,116 | +0.12(+0.33%) |
Oct 11, 2021 | 35.60 | 36.08 | 35.31 | 35.56 | 2,180,909 | +0.19(+0.55%) |
Oct 08, 2021 | 35.45 | 35.80 | 35.18 | 35.36 | 1,216,255 | -0.04(-0.11%) |
Oct 07, 2021 | 35.57 | 35.94 | 35.34 | 35.40 | 2,023,056 | +0.11(+0.30%) |
Oct 06, 2021 | 34.69 | 35.34 | 34.54 | 35.30 | 1,655,613 | +0.23(+0.66%) |
Oct 05, 2021 | 34.77 | 35.22 | 34.28 | 35.06 | 2,561,846 | +0.34(+0.97%) |
Oct 04, 2021 | 34.53 | 35.36 | 34.40 | 34.73 | 3,562,688 | +0.13(+0.36%) |