Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.67 | 35.73 | 35.63 | 35.68 | 58,333 | +0.03(+0.08%) |
Dec 30, 2021 | 35.68 | 35.72 | 35.64 | 35.65 | 50,648 | -0.04(-0.11%) |
Dec 29, 2021 | 35.63 | 35.72 | 35.55 | 35.69 | 109,420 | +0.04(+0.11%) |
Dec 28, 2021 | 35.61 | 35.69 | 35.61 | 35.65 | 35,697 | -0.03(-0.08%) |
Dec 27, 2021 | 35.64 | 35.71 | 35.52 | 35.68 | 32,363 | +0.08(+0.22%) |
Dec 23, 2021 | 35.70 | 35.70 | 35.57 | 35.60 | 56,149 | -0.04(-0.11%) |
Dec 22, 2021 | 35.32 | 35.72 | 35.32 | 35.64 | 150,953 | -0.02(-0.06%) |
Dec 21, 2021 | 35.69 | 35.73 | 35.64 | 35.66 | 70,540 | +0.03(+0.08%) |
Dec 20, 2021 | 35.71 | 35.71 | 35.36 | 35.63 | 114,127 | -0.03(-0.08%) |
Dec 17, 2021 | 35.72 | 35.74 | 35.62 | 35.66 | 221,971 | +0.00(+0.00%) |
Dec 16, 2021 | 35.73 | 35.73 | 35.61 | 35.66 | 151,829 | +0.00(+0.00%) |
Dec 15, 2021 | 35.65 | 35.75 | 35.65 | 35.66 | 83,388 | +0.01(+0.03%) |
Dec 14, 2021 | 35.50 | 35.68 | 35.50 | 35.65 | 87,710 | +0.16(+0.45%) |
Dec 13, 2021 | 35.64 | 35.74 | 35.49 | 35.49 | 126,966 | -0.17(-0.48%) |
Dec 10, 2021 | 35.68 | 35.75 | 35.65 | 35.66 | 89,267 | +0.04(+0.11%) |
Dec 09, 2021 | 35.60 | 35.73 | 35.50 | 35.62 | 86,446 | -0.04(-0.11%) |
Dec 08, 2021 | 35.70 | 35.88 | 35.56 | 35.66 | 36,970 | +0.00(+0.00%) |
Dec 07, 2021 | 35.69 | 35.76 | 35.59 | 35.66 | 38,694 | -0.03(-0.08%) |
Dec 06, 2021 | 35.58 | 35.75 | 35.55 | 35.69 | 76,940 | +0.11(+0.31%) |
Dec 03, 2021 | 35.49 | 35.65 | 35.29 | 35.58 | 83,467 | +0.10(+0.28%) |
Dec 02, 2021 | 35.45 | 35.59 | 35.36 | 35.48 | 59,502 | +0.14(+0.40%) |
Dec 01, 2021 | 35.65 | 35.65 | 35.25 | 35.34 | 98,829 | -0.18(-0.51%) |
Nov 30, 2021 | 35.54 | 35.60 | 35.50 | 35.52 | 102,790 | +0.00(+0.00%) |
Nov 29, 2021 | 35.60 | 35.62 | 35.51 | 35.52 | 80,107 | -0.01(-0.03%) |
Nov 26, 2021 | 35.50 | 35.66 | 35.46 | 35.53 | 123,515 | -0.01(-0.03%) |
Nov 24, 2021 | 35.60 | 35.71 | 35.51 | 35.54 | 97,209 | -0.07(-0.20%) |
Nov 23, 2021 | 35.60 | 35.75 | 35.55 | 35.61 | 68,769 | +0.02(+0.06%) |
Nov 22, 2021 | 35.65 | 35.87 | 35.55 | 35.59 | 44,263 | -0.01(-0.03%) |
Nov 19, 2021 | 35.60 | 35.65 | 35.55 | 35.60 | 62,733 | -0.07(-0.20%) |
Nov 18, 2021 | 35.54 | 35.74 | 35.56 | 35.67 | 72,345 | +0.07(+0.20%) |
Nov 17, 2021 | 35.61 | 35.66 | 35.55 | 35.60 | 49,344 | +0.01(+0.03%) |
Nov 16, 2021 | 35.74 | 35.90 | 35.59 | 35.59 | 59,892 | -0.16(-0.45%) |
Nov 15, 2021 | 35.73 | 35.79 | 35.60 | 35.75 | 67,247 | +0.10(+0.28%) |
Nov 12, 2021 | 35.86 | 35.87 | 35.56 | 35.65 | 53,623 | -0.15(-0.42%) |
Nov 11, 2021 | 35.90 | 35.90 | 35.57 | 35.80 | 41,168 | +0.02(+0.06%) |
Nov 10, 2021 | 35.65 | 35.78 | 114,719 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.60 | 35.64 | 35.50 | 35.60 | 58,481 | +0.00(+0.00%) |
Nov 08, 2021 | 35.81 | 35.81 | 35.53 | 35.60 | 49,533 | -0.07(-0.20%) |
Nov 05, 2021 | 35.61 | 35.75 | 35.52 | 35.67 | 109,737 | +0.06(+0.17%) |
Nov 04, 2021 | 35.50 | 36.33 | 35.34 | 35.61 | 140,873 | +0.12(+0.34%) |
Nov 03, 2021 | 35.16 | 35.54 | 35.16 | 35.49 | 55,425 | +0.26(+0.74%) |
Nov 02, 2021 | 35.45 | 35.45 | 35.11 | 35.23 | 47,991 | -0.11(-0.31%) |
Nov 01, 2021 | 35.40 | 35.51 | 35.29 | 35.34 | 53,225 | +0.05(+0.14%) |
Oct 29, 2021 | 35.14 | 35.48 | 35.14 | 35.29 | 71,481 | +0.06(+0.17%) |
Oct 28, 2021 | 35.29 | 35.29 | 35.07 | 35.23 | 84,500 | +0.07(+0.20%) |
Oct 27, 2021 | 35.20 | 35.28 | 35.16 | 35.16 | 65,160 | -0.09(-0.26%) |
Oct 26, 2021 | 35.18 | 35.25 | 36,573 | +0.02(+0.06%) | ||
Oct 25, 2021 | 35.34 | 35.34 | 35.16 | 35.23 | 46,897 | -0.07(-0.20%) |
Oct 22, 2021 | 35.16 | 35.33 | 35.16 | 35.30 | 48,305 | +0.10(+0.28%) |
Oct 21, 2021 | 35.12 | 35.31 | 35.12 | 35.20 | 50,880 | +0.09(+0.26%) |
Oct 20, 2021 | 35.17 | 35.20 | 35.06 | 35.11 | 32,665 | +0.03(+0.09%) |
Oct 19, 2021 | 35.20 | 35.33 | 35.06 | 35.08 | 51,378 | -0.08(-0.23%) |
Oct 18, 2021 | 35.02 | 35.19 | 34.96 | 35.16 | 198,537 | +0.19(+0.54%) |
Oct 15, 2021 | 35.39 | 35.39 | 34.92 | 34.97 | 98,170 | -0.13(-0.37%) |
Oct 14, 2021 | 35.26 | 35.28 | 35.05 | 35.10 | 87,814 | -0.01(-0.03%) |
Oct 13, 2021 | 35.05 | 35.24 | 35.00 | 35.11 | 62,608 | +0.06(+0.17%) |
Oct 12, 2021 | 35.10 | 35.10 | 35.04 | 35.05 | 129,950 | -0.01(-0.03%) |
Oct 11, 2021 | 35.21 | 35.33 | 35.01 | 35.06 | 79,876 | -0.16(-0.45%) |
Oct 08, 2021 | 35.34 | 35.37 | 35.18 | 35.22 | 37,642 | -0.12(-0.34%) |
Oct 07, 2021 | 35.40 | 35.59 | 35.33 | 35.34 | 65,076 | -0.05(-0.14%) |
Oct 06, 2021 | 35.20 | 35.44 | 35.15 | 35.39 | 39,359 | +0.17(+0.48%) |
Oct 05, 2021 | 35.14 | 35.55 | 35.07 | 35.22 | 100,066 | +0.06(+0.17%) |
Oct 04, 2021 | 35.13 | 35.29 | 35.06 | 35.16 | 77,156 | +0.04(+0.11%) |