Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.69 | 37.81 | 37.67 | 37.71 | 2,410,643 | +0.02(+0.05%) |
Dec 30, 2021 | 37.53 | 37.73 | 37.53 | 37.69 | 5,247,622 | +0.49(+1.32%) |
Dec 29, 2021 | 37.26 | 37.26 | 37.04 | 37.20 | 4,184,199 | -0.66(-1.73%) |
Dec 28, 2021 | 37.81 | 37.87 | 37.77 | 37.85 | 2,580,370 | +0.26(+0.69%) |
Dec 27, 2021 | 37.64 | 37.69 | 37.56 | 37.59 | 3,025,885 | -0.13(-0.33%) |
Dec 23, 2021 | 37.62 | 37.80 | 37.61 | 37.72 | 2,463,621 | +0.13(+0.36%) |
Dec 22, 2021 | 37.51 | 37.58 | 37.44 | 37.58 | 2,470,722 | +0.06(+0.15%) |
Dec 21, 2021 | 37.30 | 37.53 | 37.30 | 37.53 | 2,976,371 | +0.31(+0.83%) |
Dec 20, 2021 | 37.18 | 37.27 | 37.12 | 37.22 | 4,525,774 | -0.40(-1.05%) |
Dec 17, 2021 | 37.38 | 37.71 | 37.38 | 37.61 | 5,233,847 | -0.65(-1.70%) |
Dec 16, 2021 | 38.43 | 38.47 | 38.19 | 38.26 | 5,463,261 | +0.17(+0.45%) |
Dec 15, 2021 | 38.09 | 38.13 | 37.85 | 38.09 | 4,435,322 | -0.27(-0.70%) |
Dec 14, 2021 | 38.37 | 38.44 | 38.30 | 38.36 | 5,828,711 | -0.28(-0.72%) |
Dec 13, 2021 | 38.79 | 38.79 | 38.50 | 38.64 | 5,788,204 | +0.08(+0.20%) |
Dec 10, 2021 | 38.49 | 38.65 | 38.45 | 38.56 | 3,932,855 | -0.10(-0.25%) |
Dec 09, 2021 | 38.56 | 38.68 | 38.54 | 38.66 | 3,442,710 | +0.28(+0.72%) |
Dec 08, 2021 | 38.33 | 38.53 | 38.26 | 38.38 | 4,803,084 | +0.69(+1.83%) |
Dec 07, 2021 | 37.49 | 37.69 | 37.49 | 37.69 | 3,948,162 | +0.11(+0.28%) |
Dec 06, 2021 | 37.31 | 37.60 | 37.28 | 37.58 | 5,668,829 | +0.53(+1.42%) |
Dec 03, 2021 | 37.30 | 37.39 | 36.94 | 37.06 | 3,252,581 | +0.20(+0.54%) |
Dec 02, 2021 | 36.74 | 36.94 | 36.71 | 36.86 | 2,210,243 | +0.31(+0.84%) |
Dec 01, 2021 | 36.79 | 36.92 | 36.53 | 36.55 | 2,941,849 | -0.25(-0.68%) |
Nov 30, 2021 | 36.72 | 36.88 | 36.72 | 36.80 | 2,955,482 | +0.12(+0.34%) |
Nov 29, 2021 | 36.63 | 36.69 | 36.50 | 36.68 | 2,657,344 | +0.14(+0.39%) |
Nov 26, 2021 | 36.70 | 36.70 | 36.47 | 36.53 | 2,364,967 | -0.59(-1.60%) |
Nov 24, 2021 | 37.15 | 37.18 | 37.04 | 37.12 | 1,311,796 | +0.04(+0.10%) |
Nov 23, 2021 | 37.09 | 37.24 | 37.04 | 37.09 | 1,142,547 | -0.03(-0.08%) |
Nov 22, 2021 | 37.14 | 37.24 | 37.10 | 37.12 | 1,657,462 | +0.12(+0.34%) |
Nov 19, 2021 | 37.01 | 37.07 | 36.88 | 36.99 | 2,130,226 | +0.43(+1.18%) |
Nov 18, 2021 | 36.75 | 36.62 | 36.58 | 36.56 | 2,342,346 | -0.55(-1.49%) |
Nov 17, 2021 | 37.14 | 37.16 | 36.96 | 37.12 | 2,114,315 | +0.11(+0.31%) |
Nov 16, 2021 | 36.93 | 37.05 | 36.86 | 37.00 | 1,028,619 | -0.12(-0.33%) |
Nov 15, 2021 | 37.21 | 37.24 | 37.08 | 37.12 | 1,387,802 | -0.09(-0.23%) |
Nov 12, 2021 | 37.26 | 37.36 | 37.19 | 37.21 | 3,983,034 | -0.15(-0.41%) |
Nov 11, 2021 | 37.11 | 37.39 | 37.00 | 37.36 | 4,346,463 | +0.92(+2.52%) |
Nov 10, 2021 | 36.69 | 36.45 | 2,281,311 | -0.20(-0.55%) | ||
Nov 09, 2021 | 36.81 | 36.84 | 36.54 | 36.65 | 2,155,822 | -0.32(-0.85%) |
Nov 08, 2021 | 36.76 | 36.97 | 36.73 | 36.96 | 1,771,115 | +0.34(+0.94%) |
Nov 05, 2021 | 36.67 | 36.69 | 36.53 | 36.62 | 1,638,816 | -0.14(-0.39%) |
Nov 04, 2021 | 36.72 | 36.78 | 36.62 | 36.76 | 1,959,924 | +0.15(+0.42%) |
Nov 03, 2021 | 36.53 | 36.64 | 36.37 | 36.61 | 2,114,664 | +0.01(+0.03%) |
Nov 02, 2021 | 36.68 | 36.68 | 36.55 | 36.60 | 1,715,626 | -0.55(-1.49%) |
Nov 01, 2021 | 37.02 | 37.18 | 37.14 | 37.15 | 1,316,670 | +0.09(+0.23%) |
Oct 29, 2021 | 37.16 | 37.18 | 36.97 | 37.07 | 4,440,496 | -0.09(-0.23%) |
Oct 28, 2021 | 36.98 | 37.15 | 36.88 | 37.15 | 6,340,897 | +0.12(+0.34%) |
Oct 27, 2021 | 37.21 | 37.26 | 37.03 | 37.03 | 3,761,411 | -0.57(-1.53%) |
Oct 26, 2021 | 37.73 | 37.60 | 4,695,488 | -0.18(-0.48%) | ||
Oct 25, 2021 | 37.80 | 37.80 | 37.66 | 37.78 | 4,084,453 | +0.17(+0.46%) |
Oct 22, 2021 | 37.61 | 37.80 | 37.50 | 37.61 | 4,805,243 | +0.38(+1.03%) |
Oct 21, 2021 | 37.30 | 37.31 | 37.18 | 37.23 | 2,977,351 | -0.07(-0.18%) |
Oct 20, 2021 | 37.35 | 37.35 | 37.24 | 37.30 | 2,464,331 | -0.24(-0.64%) |
Oct 19, 2021 | 37.31 | 37.58 | 37.23 | 37.54 | 4,904,936 | +0.83(+2.27%) |
Oct 18, 2021 | 36.78 | 36.85 | 36.70 | 36.70 | 2,609,303 | -0.40(-1.08%) |
Oct 15, 2021 | 37.02 | 37.19 | 36.94 | 37.11 | 5,073,855 | +0.18(+0.49%) |
Oct 14, 2021 | 36.91 | 36.99 | 36.81 | 36.92 | 3,913,560 | -0.43(-1.15%) |
Oct 13, 2021 | 37.33 | 37.46 | 37.25 | 37.35 | 3,980,760 | +0.86(+2.36%) |
Oct 12, 2021 | 36.69 | 36.71 | 36.48 | 36.49 | 4,083,775 | -0.35(-0.96%) |
Oct 11, 2021 | 37.06 | 37.13 | 36.77 | 36.85 | 1,851,994 | -0.29(-0.77%) |
Oct 08, 2021 | 37.11 | 37.17 | 37.00 | 37.13 | 4,186,997 | +0.72(+1.97%) |
Oct 07, 2021 | 36.12 | 36.45 | 36.09 | 36.42 | 2,640,597 | +0.62(+1.74%) |
Oct 06, 2021 | 35.38 | 35.81 | 35.31 | 35.80 | 3,629,958 | +0.23(+0.65%) |
Oct 05, 2021 | 35.62 | 35.81 | 35.54 | 35.57 | 3,205,731 | -0.06(-0.16%) |
Oct 04, 2021 | 35.79 | 35.84 | 35.42 | 35.62 | 3,799,086 | -0.49(-1.35%) |