Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.03 | 36.45 | 35.70 | 36.24 | 855,244 | +0.04(+0.11%) |
Dec 30, 2021 | 35.94 | 36.55 | 35.94 | 36.20 | 1,237,039 | +0.26(+0.72%) |
Dec 29, 2021 | 35.77 | 36.13 | 35.58 | 35.94 | 957,463 | +0.13(+0.38%) |
Dec 28, 2021 | 35.03 | 36.01 | 35.01 | 35.80 | 4,218,042 | +0.81(+2.31%) |
Dec 27, 2021 | 34.95 | 35.13 | 34.48 | 35.00 | 1,210,318 | +0.15(+0.44%) |
Dec 23, 2021 | 34.12 | 35.33 | 34.00 | 34.84 | 2,850,947 | +0.80(+2.34%) |
Dec 22, 2021 | 33.84 | 34.36 | 33.77 | 34.04 | 2,025,526 | +0.15(+0.45%) |
Dec 21, 2021 | 33.83 | 34.12 | 33.51 | 33.89 | 1,703,750 | +0.16(+0.48%) |
Dec 20, 2021 | 34.69 | 34.81 | 33.12 | 33.73 | 1,986,862 | -1.28(-3.65%) |
Dec 17, 2021 | 35.28 | 35.60 | 34.61 | 35.01 | 3,021,182 | -0.58(-1.62%) |
Dec 16, 2021 | 36.73 | 36.89 | 35.36 | 35.58 | 2,178,953 | -0.88(-2.43%) |
Dec 15, 2021 | 36.54 | 36.82 | 35.79 | 36.47 | 2,286,642 | +0.11(+0.29%) |
Dec 14, 2021 | 36.44 | 36.97 | 35.68 | 36.36 | 3,483,070 | -0.69(-1.87%) |
Dec 13, 2021 | 40.49 | 42.28 | 36.95 | 37.05 | 21,752,144 | +1.66(+4.70%) |
Dec 10, 2021 | 35.95 | 36.03 | 34.91 | 35.39 | 1,176,731 | -0.20(-0.57%) |
Dec 09, 2021 | 35.90 | 36.29 | 35.48 | 35.59 | 1,038,419 | -0.87(-2.37%) |
Dec 08, 2021 | 36.90 | 36.90 | 36.24 | 36.46 | 1,057,180 | -0.40(-1.10%) |
Dec 07, 2021 | 36.49 | 37.04 | 36.33 | 36.86 | 939,413 | +0.78(+2.16%) |
Dec 06, 2021 | 35.29 | 36.62 | 35.01 | 36.08 | 2,149,881 | +1.12(+3.20%) |
Dec 03, 2021 | 35.74 | 36.04 | 34.71 | 34.96 | 1,138,404 | -0.83(-2.33%) |
Dec 02, 2021 | 35.42 | 36.13 | 35.28 | 35.80 | 1,260,967 | +0.72(+2.05%) |
Dec 01, 2021 | 35.80 | 36.44 | 35.05 | 35.08 | 1,259,544 | +0.00(+0.00%) |
Nov 30, 2021 | 35.82 | 35.99 | 34.10 | 35.08 | 1,653,431 | -1.00(-2.76%) |
Nov 29, 2021 | 36.39 | 36.50 | 35.45 | 36.07 | 959,418 | +0.26(+0.72%) |
Nov 26, 2021 | 35.80 | 36.17 | 35.24 | 35.81 | 824,808 | -1.35(-3.63%) |
Nov 24, 2021 | 37.23 | 37.31 | 36.84 | 37.16 | 1,020,443 | -0.48(-1.27%) |
Nov 23, 2021 | 37.63 | 38.06 | 36.88 | 37.64 | 1,520,938 | +0.08(+0.20%) |
Nov 22, 2021 | 36.01 | 37.73 | 35.66 | 37.57 | 1,718,531 | +1.76(+4.92%) |
Nov 19, 2021 | 36.17 | 36.61 | 35.59 | 35.80 | 889,707 | -0.56(-1.53%) |
Nov 18, 2021 | 36.49 | 36.48 | 35.76 | 36.36 | 787,853 | -0.01(-0.03%) |
Nov 17, 2021 | 37.24 | 37.38 | 36.30 | 36.37 | 1,675,027 | -0.73(-1.96%) |
Nov 16, 2021 | 37.03 | 37.15 | 36.50 | 37.10 | 976,550 | +0.07(+0.18%) |
Nov 15, 2021 | 37.21 | 37.69 | 36.96 | 37.03 | 907,869 | +0.27(+0.73%) |
Nov 12, 2021 | 36.22 | 36.76 | 36.15 | 36.76 | 858,352 | +0.67(+1.86%) |
Nov 11, 2021 | 35.72 | 36.26 | 35.49 | 36.09 | 1,853,922 | +0.51(+1.43%) |
Nov 10, 2021 | 35.81 | 35.58 | 956,027 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.39 | 36.77 | 35.70 | 36.07 | 980,682 | -0.18(-0.50%) |
Nov 08, 2021 | 36.55 | 36.72 | 36.07 | 36.26 | 1,290,873 | -0.24(-0.66%) |
Nov 05, 2021 | 36.46 | 37.16 | 36.33 | 36.49 | 1,309,377 | +0.31(+0.85%) |
Nov 04, 2021 | 37.61 | 37.79 | 36.11 | 36.19 | 1,379,977 | -1.40(-3.72%) |
Nov 03, 2021 | 36.54 | 38.03 | 36.48 | 37.59 | 1,372,224 | +0.78(+2.11%) |
Nov 02, 2021 | 38.17 | 38.59 | 36.64 | 36.81 | 1,940,038 | -1.30(-3.42%) |
Nov 01, 2021 | 38.17 | 37.47 | 36.98 | 38.11 | 6,003,190 | +3.17(+9.07%) |
Oct 29, 2021 | 35.28 | 35.60 | 34.91 | 34.94 | 1,830,247 | -0.49(-1.38%) |
Oct 28, 2021 | 35.79 | 35.86 | 35.02 | 35.43 | 1,773,895 | +0.26(+0.74%) |
Oct 27, 2021 | 34.61 | 37.15 | 34.47 | 35.17 | 7,337,501 | +1.21(+3.55%) |
Oct 26, 2021 | 35.41 | 33.94 | 33.97 | 2,743,984 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.62 | 35.77 | 35.10 | 35.38 | 1,952,168 | +0.05(+0.14%) |
Oct 22, 2021 | 35.35 | 35.72 | 35.14 | 35.34 | 1,467,540 | +0.09(+0.24%) |
Oct 21, 2021 | 34.99 | 35.29 | 34.65 | 35.25 | 1,353,948 | +0.23(+0.66%) |
Oct 20, 2021 | 34.96 | 35.58 | 34.67 | 35.02 | 1,580,072 | -0.07(-0.19%) |
Oct 19, 2021 | 36.00 | 36.02 | 34.96 | 35.09 | 1,317,226 | -0.82(-2.29%) |
Oct 18, 2021 | 35.26 | 36.23 | 35.08 | 35.91 | 1,176,281 | +0.18(+0.51%) |
Oct 15, 2021 | 36.46 | 36.65 | 35.71 | 35.73 | 1,272,012 | -0.34(-0.93%) |
Oct 14, 2021 | 35.00 | 36.74 | 34.51 | 36.06 | 3,600,684 | +1.14(+3.26%) |
Oct 13, 2021 | 35.20 | 35.30 | 34.52 | 34.92 | 1,012,561 | -0.33(-0.92%) |
Oct 12, 2021 | 35.47 | 35.83 | 35.03 | 35.25 | 1,576,493 | -0.15(-0.43%) |
Oct 11, 2021 | 35.70 | 36.01 | 35.36 | 35.40 | 1,346,616 | -0.24(-0.67%) |
Oct 08, 2021 | 34.90 | 35.97 | 34.76 | 35.64 | 1,314,397 | +0.79(+2.28%) |
Oct 07, 2021 | 34.91 | 35.40 | 34.76 | 34.85 | 1,412,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.56 | 34.60 | 33.81 | 34.47 | 2,185,596 | -0.56(-1.61%) |
Oct 05, 2021 | 35.51 | 35.86 | 34.96 | 35.04 | 2,430,414 | -0.38(-1.08%) |
Oct 04, 2021 | 35.52 | 35.81 | 35.12 | 35.42 | 1,352,794 | +0.15(+0.43%) |