Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.40 | 35.46 | 35.30 | 35.33 | 1,407,920 | -0.10(-0.28%) |
Dec 30, 2021 | 35.55 | 35.57 | 35.40 | 35.43 | 439,605 | -0.05(-0.14%) |
Dec 29, 2021 | 35.45 | 35.52 | 35.35 | 35.48 | 688,689 | -0.06(-0.17%) |
Dec 28, 2021 | 35.53 | 35.65 | 35.53 | 35.54 | 447,792 | +0.03(+0.08%) |
Dec 27, 2021 | 35.30 | 35.52 | 35.29 | 35.51 | 426,948 | +0.28(+0.79%) |
Dec 23, 2021 | 35.13 | 35.30 | 35.13 | 35.23 | 175,218 | -0.41(-1.14%) |
Dec 22, 2021 | 35.45 | 35.66 | 35.31 | 35.63 | 786,644 | +0.17(+0.49%) |
Dec 21, 2021 | 35.19 | 35.47 | 35.19 | 35.46 | 302,500 | +0.41(+1.17%) |
Dec 20, 2021 | 34.90 | 35.07 | 34.78 | 35.05 | 828,742 | -0.12(-0.34%) |
Dec 17, 2021 | 35.24 | 35.36 | 35.10 | 35.17 | 509,347 | -0.27(-0.76%) |
Dec 16, 2021 | 35.62 | 35.65 | 35.36 | 35.44 | 648,425 | -0.07(-0.20%) |
Dec 15, 2021 | 35.24 | 35.53 | 35.10 | 35.51 | 901,027 | +0.39(+1.11%) |
Dec 14, 2021 | 35.07 | 35.21 | 34.95 | 35.12 | 359,456 | -0.13(-0.37%) |
Dec 13, 2021 | 35.41 | 35.42 | 35.22 | 35.25 | 277,738 | -0.23(-0.65%) |
Dec 10, 2021 | 35.53 | 35.57 | 35.39 | 35.48 | 482,473 | +0.00(+0.00%) |
Dec 09, 2021 | 35.55 | 35.57 | 35.45 | 35.48 | 201,078 | -0.23(-0.64%) |
Dec 08, 2021 | 35.73 | 35.76 | 35.64 | 35.71 | 230,961 | -0.01(-0.03%) |
Dec 07, 2021 | 35.51 | 35.80 | 35.51 | 35.72 | 498,646 | +0.71(+2.03%) |
Dec 06, 2021 | 34.84 | 35.07 | 34.77 | 35.01 | 401,117 | +0.41(+1.18%) |
Dec 03, 2021 | 34.87 | 34.89 | 34.39 | 34.60 | 613,143 | -0.12(-0.35%) |
Dec 02, 2021 | 34.45 | 34.80 | 34.43 | 34.72 | 432,993 | +0.42(+1.22%) |
Dec 01, 2021 | 34.82 | 35.03 | 34.29 | 34.30 | 715,431 | -0.12(-0.35%) |
Nov 30, 2021 | 34.56 | 34.65 | 34.26 | 34.42 | 273,309 | -0.44(-1.26%) |
Nov 29, 2021 | 34.95 | 35.01 | 34.74 | 34.86 | 383,925 | +0.25(+0.72%) |
Nov 26, 2021 | 34.94 | 34.96 | 34.52 | 34.61 | 155,504 | -1.21(-3.38%) |
Nov 24, 2021 | 35.55 | 35.82 | 35.55 | 35.82 | 244,350 | -0.10(-0.28%) |
Nov 23, 2021 | 35.91 | 35.99 | 35.73 | 35.92 | 283,971 | -0.01(-0.03%) |
Nov 22, 2021 | 36.03 | 36.15 | 35.93 | 35.93 | 199,852 | -0.08(-0.22%) |
Nov 19, 2021 | 36.05 | 36.06 | 35.96 | 36.01 | 242,210 | -0.16(-0.44%) |
Nov 18, 2021 | 36.15 | 36.17 | 36.04 | 36.17 | 127,962 | +0.00(+0.00%) |
Nov 17, 2021 | 36.24 | 36.24 | 36.14 | 36.17 | 225,471 | -0.16(-0.44%) |
Nov 16, 2021 | 36.29 | 36.36 | 36.29 | 36.33 | 225,678 | +0.07(+0.19%) |
Nov 15, 2021 | 36.23 | 36.27 | 36.20 | 36.26 | 168,275 | +0.10(+0.28%) |
Nov 12, 2021 | 36.13 | 36.20 | 36.12 | 36.16 | 160,059 | +0.12(+0.33%) |
Nov 11, 2021 | 36.02 | 36.08 | 35.97 | 36.04 | 136,976 | +0.23(+0.64%) |
Nov 10, 2021 | 35.83 | 35.81 | 236,731 | -0.09(-0.25%) | ||
Nov 09, 2021 | 36.03 | 36.03 | 35.85 | 35.90 | 365,259 | -0.12(-0.33%) |
Nov 08, 2021 | 36.09 | 36.09 | 35.99 | 36.02 | 208,521 | -0.03(-0.08%) |
Nov 05, 2021 | 36.08 | 36.12 | 35.94 | 36.05 | 211,143 | +0.02(+0.06%) |
Nov 04, 2021 | 35.94 | 36.06 | 35.94 | 36.03 | 216,422 | +0.10(+0.28%) |
Nov 03, 2021 | 35.74 | 35.95 | 35.66 | 35.93 | 314,807 | +0.20(+0.56%) |
Nov 02, 2021 | 35.65 | 35.76 | 35.63 | 35.73 | 314,576 | +0.02(+0.06%) |
Nov 01, 2021 | 35.65 | 35.72 | 35.58 | 35.71 | 345,364 | +0.27(+0.76%) |
Oct 29, 2021 | 35.24 | 35.46 | 35.21 | 35.44 | 352,399 | +0.02(+0.06%) |
Oct 28, 2021 | 35.32 | 35.42 | 35.30 | 35.42 | 745,365 | +0.18(+0.51%) |
Oct 27, 2021 | 35.33 | 35.40 | 35.23 | 35.24 | 213,520 | -0.16(-0.45%) |
Oct 26, 2021 | 35.53 | 35.40 | 234,765 | +0.10(+0.28%) | ||
Oct 25, 2021 | 35.25 | 35.35 | 35.18 | 35.30 | 296,620 | +0.01(+0.03%) |
Oct 22, 2021 | 35.28 | 35.34 | 35.19 | 35.29 | 1,463,281 | +0.12(+0.34%) |
Oct 21, 2021 | 35.05 | 35.17 | 35.01 | 35.17 | 199,683 | -0.10(-0.28%) |
Oct 20, 2021 | 35.25 | 35.31 | 35.20 | 35.27 | 1,155,753 | +0.06(+0.17%) |
Oct 19, 2021 | 35.10 | 35.25 | 35.09 | 35.21 | 354,504 | +0.13(+0.37%) |
Oct 18, 2021 | 34.98 | 35.09 | 34.92 | 35.08 | 134,776 | -0.12(-0.34%) |
Oct 15, 2021 | 35.13 | 35.24 | 35.12 | 35.20 | 448,473 | +0.25(+0.70%) |
Oct 14, 2021 | 34.91 | 34.96 | 34.84 | 34.95 | 194,037 | +0.38(+1.08%) |
Oct 13, 2021 | 34.56 | 34.66 | 34.46 | 34.58 | 1,118,502 | +0.16(+0.46%) |
Oct 12, 2021 | 34.46 | 34.53 | 34.36 | 34.42 | 216,489 | +0.05(+0.15%) |
Oct 11, 2021 | 34.45 | 34.58 | 34.35 | 34.37 | 155,395 | +0.03(+0.09%) |
Oct 08, 2021 | 34.39 | 34.43 | 34.29 | 34.34 | 125,094 | -0.01(-0.03%) |
Oct 07, 2021 | 34.29 | 34.47 | 34.29 | 34.35 | 647,789 | +0.25(+0.73%) |
Oct 06, 2021 | 33.82 | 34.10 | 33.70 | 34.10 | 493,882 | -0.15(-0.44%) |
Oct 05, 2021 | 34.09 | 34.33 | 34.07 | 34.25 | 347,259 | +0.26(+0.76%) |
Oct 04, 2021 | 34.19 | 34.23 | 33.84 | 33.99 | 489,972 | -0.41(-1.19%) |