Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.78 | 33.97 | 33.65 | 33.72 | 1,060,751 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,900 | -0.17(-0.51%) |
Dec 29, 2021 | 34.18 | 34.29 | 33.74 | 34.06 | 737,077 | +0.05(+0.15%) |
Dec 28, 2021 | 33.89 | 34.31 | 33.89 | 34.01 | 905,787 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.97 | 33.45 | 33.97 | 664,589 | +0.39(+1.16%) |
Dec 23, 2021 | 32.96 | 33.78 | 32.94 | 33.58 | 893,749 | +0.70(+2.11%) |
Dec 22, 2021 | 32.50 | 32.89 | 32.40 | 32.89 | 900,355 | +0.30(+0.93%) |
Dec 21, 2021 | 32.03 | 32.73 | 31.96 | 32.58 | 1,076,735 | +1.13(+3.59%) |
Dec 20, 2021 | 32.03 | 32.03 | 31.00 | 31.45 | 1,258,094 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,612,028 | -0.69(-2.07%) |
Dec 16, 2021 | 33.84 | 33.93 | 33.14 | 33.23 | 1,399,487 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,538 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.50 | 33.46 | 1,739,501 | +0.84(+2.58%) |
Dec 13, 2021 | 33.23 | 33.32 | 32.59 | 32.62 | 1,095,200 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.85 | 33.29 | 1,602,094 | -0.03(-0.08%) |
Dec 09, 2021 | 33.23 | 33.66 | 33.08 | 33.31 | 722,789 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.51 | 33.53 | 822,065 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.98 | 34.33 | 1,145,113 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.16 | 33.49 | 33.62 | 1,582,360 | +0.50(+1.50%) |
Dec 03, 2021 | 33.97 | 34.39 | 32.75 | 33.12 | 1,178,901 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.84 | 1,528,159 | +1.23(+3.76%) |
Dec 01, 2021 | 33.40 | 33.97 | 32.58 | 32.62 | 2,041,650 | -0.04(-0.13%) |
Nov 30, 2021 | 33.03 | 33.31 | 32.31 | 32.66 | 2,531,634 | -0.69(-2.06%) |
Nov 29, 2021 | 34.47 | 34.62 | 33.04 | 33.35 | 1,964,136 | -0.62(-1.82%) |
Nov 26, 2021 | 33.35 | 34.06 | 33.09 | 33.96 | 1,057,682 | -0.78(-2.25%) |
Nov 24, 2021 | 34.90 | 34.99 | 34.59 | 34.75 | 876,898 | -0.38(-1.09%) |
Nov 23, 2021 | 34.87 | 35.22 | 34.77 | 35.13 | 957,028 | +0.34(+0.97%) |
Nov 22, 2021 | 34.81 | 35.21 | 34.57 | 34.79 | 1,276,240 | +0.38(+1.11%) |
Nov 19, 2021 | 34.43 | 34.72 | 33.87 | 34.41 | 1,703,341 | -0.51(-1.47%) |
Nov 18, 2021 | 35.35 | 35.03 | 34.89 | 34.92 | 1,238,981 | -0.31(-0.89%) |
Nov 17, 2021 | 35.81 | 35.95 | 34.91 | 35.23 | 1,970,512 | -0.71(-1.98%) |
Nov 16, 2021 | 36.56 | 36.85 | 35.93 | 35.95 | 2,202,205 | -1.33(-3.57%) |
Nov 15, 2021 | 37.54 | 37.59 | 37.18 | 37.27 | 1,852,523 | -0.13(-0.35%) |
Nov 12, 2021 | 37.14 | 37.62 | 37.04 | 37.41 | 1,679,538 | +0.17(+0.44%) |
Nov 11, 2021 | 36.53 | 37.32 | 36.47 | 37.24 | 1,305,751 | +0.89(+2.45%) |
Nov 10, 2021 | 36.56 | 36.35 | 2,376,700 | -0.48(-1.29%) | ||
Nov 09, 2021 | 37.28 | 37.37 | 36.81 | 36.83 | 2,007,754 | -0.67(-1.77%) |
Nov 08, 2021 | 37.59 | 37.81 | 37.40 | 37.49 | 1,432,455 | +0.03(+0.07%) |
Nov 05, 2021 | 37.96 | 38.34 | 37.45 | 37.46 | 2,063,573 | -0.08(-0.21%) |
Nov 04, 2021 | 38.15 | 38.23 | 37.04 | 37.54 | 2,109,543 | -0.60(-1.56%) |
Nov 03, 2021 | 37.73 | 38.42 | 37.66 | 38.14 | 2,169,862 | +0.29(+0.75%) |
Nov 02, 2021 | 37.27 | 37.90 | 37.15 | 37.85 | 1,620,102 | +0.56(+1.51%) |
Nov 01, 2021 | 37.42 | 37.08 | 36.92 | 37.29 | 1,883,151 | +0.14(+0.37%) |
Oct 29, 2021 | 37.20 | 37.53 | 37.04 | 37.15 | 2,105,266 | -0.02(-0.05%) |
Oct 28, 2021 | 36.58 | 37.18 | 36.58 | 37.17 | 2,087,455 | +0.72(+1.97%) |
Oct 27, 2021 | 37.15 | 37.34 | 36.42 | 36.45 | 1,533,179 | -0.79(-2.11%) |
Oct 26, 2021 | 37.52 | 37.24 | 37.24 | 1,350,232 | -0.19(-0.51%) | |
Oct 25, 2021 | 37.11 | 37.59 | 37.08 | 37.43 | 1,444,752 | +0.48(+1.29%) |
Oct 22, 2021 | 36.66 | 37.02 | 36.58 | 36.96 | 1,824,048 | +0.35(+0.97%) |
Oct 21, 2021 | 36.29 | 36.74 | 36.17 | 36.60 | 1,498,487 | +0.27(+0.74%) |
Oct 20, 2021 | 36.13 | 36.51 | 35.96 | 36.33 | 1,557,770 | +0.03(+0.10%) |
Oct 19, 2021 | 36.44 | 36.77 | 36.16 | 36.30 | 1,657,496 | +0.03(+0.07%) |
Oct 18, 2021 | 35.89 | 36.36 | 35.88 | 36.27 | 2,440,301 | +0.30(+0.84%) |
Oct 15, 2021 | 36.20 | 36.40 | 35.93 | 35.97 | 1,964,164 | +0.24(+0.68%) |
Oct 14, 2021 | 35.43 | 35.81 | 35.13 | 35.73 | 2,155,056 | +0.68(+1.95%) |
Oct 13, 2021 | 35.16 | 35.21 | 34.34 | 35.05 | 2,346,261 | +0.10(+0.30%) |
Oct 12, 2021 | 34.99 | 35.23 | 34.65 | 34.94 | 2,383,155 | +0.03(+0.07%) |
Oct 11, 2021 | 34.72 | 35.37 | 34.49 | 34.92 | 2,499,298 | +0.45(+1.30%) |
Oct 08, 2021 | 33.87 | 34.73 | 33.87 | 34.47 | 2,370,788 | +0.53(+1.55%) |
Oct 07, 2021 | 33.91 | 34.22 | 33.76 | 33.94 | 2,278,898 | +0.37(+1.11%) |
Oct 06, 2021 | 32.79 | 33.64 | 32.74 | 33.57 | 2,055,780 | +0.48(+1.44%) |
Oct 05, 2021 | 33.04 | 33.47 | 32.77 | 33.09 | 2,616,173 | +0.30(+0.92%) |
Oct 04, 2021 | 32.90 | 33.67 | 32.64 | 32.79 | 3,141,573 | +0.03(+0.11%) |