Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.97 | 36.20 | 34.97 | 36.10 | 338,918 | +0.92(+2.62%) |
Dec 30, 2021 | 35.37 | 35.48 | 35.00 | 35.18 | 163,619 | -0.22(-0.62%) |
Dec 29, 2021 | 35.37 | 35.91 | 35.26 | 35.40 | 240,712 | -0.12(-0.34%) |
Dec 28, 2021 | 36.43 | 36.70 | 35.34 | 35.52 | 146,795 | -0.73(-2.01%) |
Dec 27, 2021 | 35.35 | 36.28 | 34.94 | 36.25 | 112,651 | +0.95(+2.69%) |
Dec 23, 2021 | 35.35 | 35.54 | 35.15 | 35.30 | 291,134 | +0.07(+0.20%) |
Dec 22, 2021 | 35.00 | 35.36 | 34.07 | 35.23 | 399,863 | +0.78(+2.26%) |
Dec 21, 2021 | 33.23 | 34.59 | 33.23 | 34.45 | 331,439 | +1.54(+4.68%) |
Dec 20, 2021 | 32.03 | 32.93 | 31.71 | 32.91 | 209,934 | +0.01(+0.03%) |
Dec 17, 2021 | 33.22 | 33.56 | 32.79 | 32.90 | 588,601 | -0.69(-2.05%) |
Dec 16, 2021 | 33.31 | 34.38 | 33.31 | 33.59 | 220,869 | +0.40(+1.21%) |
Dec 15, 2021 | 32.89 | 33.30 | 32.23 | 33.19 | 188,404 | +0.10(+0.30%) |
Dec 14, 2021 | 33.18 | 33.98 | 32.93 | 33.09 | 244,316 | -0.29(-0.87%) |
Dec 13, 2021 | 34.87 | 34.87 | 33.26 | 33.38 | 261,578 | -1.54(-4.41%) |
Dec 10, 2021 | 35.03 | 35.26 | 34.40 | 34.92 | 164,967 | +0.16(+0.46%) |
Dec 09, 2021 | 34.69 | 34.92 | 34.36 | 34.76 | 205,516 | -0.44(-1.25%) |
Dec 08, 2021 | 35.41 | 35.67 | 34.99 | 35.20 | 306,551 | +0.01(+0.03%) |
Dec 07, 2021 | 34.62 | 35.77 | 34.62 | 35.19 | 261,090 | +0.67(+1.94%) |
Dec 06, 2021 | 34.11 | 34.88 | 33.59 | 34.52 | 247,948 | +0.93(+2.77%) |
Dec 03, 2021 | 34.80 | 34.85 | 33.42 | 33.59 | 431,411 | -0.61(-1.78%) |
Dec 02, 2021 | 32.52 | 34.53 | 32.36 | 34.20 | 640,152 | +1.30(+3.95%) |
Dec 01, 2021 | 33.78 | 34.79 | 32.83 | 32.90 | 512,414 | -0.19(-0.57%) |
Nov 30, 2021 | 32.79 | 33.53 | 32.28 | 33.09 | 459,722 | -0.54(-1.61%) |
Nov 29, 2021 | 33.74 | 34.03 | 33.07 | 33.63 | 374,777 | +0.77(+2.34%) |
Nov 26, 2021 | 33.27 | 33.76 | 32.38 | 32.86 | 512,757 | -2.26(-6.44%) |
Nov 24, 2021 | 34.58 | 35.48 | 34.37 | 35.12 | 277,694 | +0.35(+1.01%) |
Nov 23, 2021 | 34.52 | 35.06 | 34.17 | 34.77 | 476,099 | +0.81(+2.39%) |
Nov 22, 2021 | 33.65 | 34.56 | 33.19 | 33.96 | 341,469 | +0.14(+0.41%) |
Nov 19, 2021 | 34.50 | 34.50 | 33.56 | 33.82 | 341,373 | -1.04(-2.98%) |
Nov 18, 2021 | 35.18 | 35.40 | 34.75 | 34.86 | 433,311 | -0.37(-1.05%) |
Nov 17, 2021 | 35.25 | 35.94 | 34.70 | 35.23 | 440,239 | -0.46(-1.29%) |
Nov 16, 2021 | 35.41 | 36.21 | 35.25 | 35.69 | 375,474 | +0.25(+0.71%) |
Nov 15, 2021 | 34.92 | 35.69 | 34.40 | 35.44 | 334,775 | +0.52(+1.49%) |
Nov 12, 2021 | 34.57 | 35.80 | 33.88 | 34.92 | 632,882 | +1.01(+2.98%) |
Nov 11, 2021 | 34.44 | 34.46 | 33.78 | 33.91 | 317,469 | -0.38(-1.11%) |
Nov 10, 2021 | 34.81 | 34.29 | 294,437 | -0.50(-1.44%) | ||
Nov 09, 2021 | 34.25 | 35.34 | 33.95 | 34.79 | 485,813 | +0.50(+1.46%) |
Nov 08, 2021 | 34.29 | 34.85 | 33.89 | 34.29 | 414,609 | +0.36(+1.06%) |
Nov 05, 2021 | 33.05 | 34.10 | 33.05 | 33.93 | 456,705 | +0.90(+2.72%) |
Nov 04, 2021 | 33.60 | 34.23 | 32.84 | 33.03 | 611,077 | -0.61(-1.81%) |
Nov 03, 2021 | 34.47 | 34.95 | 33.50 | 33.64 | 467,674 | -1.24(-3.56%) |
Nov 02, 2021 | 35.01 | 35.43 | 34.66 | 34.88 | 293,603 | -0.40(-1.13%) |
Nov 01, 2021 | 34.49 | 35.79 | 34.75 | 35.28 | 693,397 | +1.40(+4.13%) |
Oct 29, 2021 | 36.80 | 36.80 | 33.72 | 33.88 | 1,215,806 | -2.69(-7.36%) |
Oct 28, 2021 | 35.37 | 36.59 | 35.09 | 36.57 | 491,041 | +1.20(+3.39%) |
Oct 27, 2021 | 35.99 | 36.43 | 35.32 | 35.37 | 427,256 | -0.90(-2.48%) |
Oct 26, 2021 | 36.28 | 36.27 | 433,666 | +0.22(+0.61%) | ||
Oct 25, 2021 | 35.27 | 36.16 | 35.15 | 36.05 | 634,500 | +1.13(+3.24%) |
Oct 22, 2021 | 34.42 | 35.01 | 34.42 | 34.92 | 427,920 | +0.55(+1.60%) |
Oct 21, 2021 | 34.76 | 34.79 | 33.97 | 34.37 | 326,262 | -0.53(-1.52%) |
Oct 20, 2021 | 34.25 | 35.16 | 34.15 | 34.90 | 321,033 | +0.57(+1.66%) |
Oct 19, 2021 | 34.58 | 34.65 | 34.08 | 34.33 | 919,943 | -0.07(-0.20%) |
Oct 18, 2021 | 34.82 | 35.16 | 34.33 | 34.40 | 711,747 | -0.23(-0.66%) |
Oct 15, 2021 | 34.58 | 35.02 | 34.48 | 34.63 | 925,667 | +0.45(+1.32%) |
Oct 14, 2021 | 34.32 | 34.64 | 34.18 | 34.18 | 933,461 | +0.30(+0.89%) |
Oct 13, 2021 | 33.97 | 33.97 | 33.44 | 33.88 | 609,524 | -0.25(-0.73%) |
Oct 12, 2021 | 34.39 | 34.45 | 33.78 | 34.13 | 621,664 | -0.22(-0.64%) |
Oct 11, 2021 | 34.87 | 35.14 | 34.30 | 34.35 | 119,957 | +0.14(+0.41%) |
Oct 08, 2021 | 33.65 | 34.40 | 33.60 | 34.21 | 475,118 | +0.90(+2.70%) |
Oct 07, 2021 | 32.60 | 33.44 | 32.36 | 33.31 | 310,640 | +0.67(+2.05%) |
Oct 06, 2021 | 32.64 | 32.79 | 32.09 | 32.64 | 201,468 | -0.56(-1.69%) |
Oct 05, 2021 | 33.46 | 33.79 | 33.18 | 33.20 | 245,327 | +0.11(+0.33%) |
Oct 04, 2021 | 32.81 | 33.46 | 32.63 | 33.09 | 317,646 | +0.58(+1.78%) |