Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.86 | 34.88 | 34.83 | 34.86 | 1,441,461 | +0.03(+0.07%) |
Dec 30, 2021 | 34.87 | 34.87 | 34.83 | 34.84 | 1,388,300 | -0.03(-0.07%) |
Dec 29, 2021 | 34.90 | 34.90 | 34.84 | 34.86 | 939,338 | -0.04(-0.12%) |
Dec 28, 2021 | 34.90 | 34.91 | 34.85 | 34.90 | 1,483,962 | +0.00(+0.00%) |
Dec 27, 2021 | 34.92 | 34.96 | 34.88 | 34.90 | 3,198,033 | +0.01(+0.02%) |
Dec 23, 2021 | 34.85 | 34.92 | 34.82 | 34.90 | 2,494,626 | +0.07(+0.19%) |
Dec 22, 2021 | 34.69 | 34.83 | 34.69 | 34.83 | 3,013,130 | +0.14(+0.39%) |
Dec 21, 2021 | 34.58 | 34.69 | 34.58 | 34.69 | 2,955,004 | +0.15(+0.44%) |
Dec 20, 2021 | 34.51 | 34.56 | 34.47 | 34.54 | 1,886,035 | -0.04(-0.12%) |
Dec 17, 2021 | 34.57 | 34.62 | 34.52 | 34.58 | 2,328,156 | -0.04(-0.12%) |
Dec 16, 2021 | 34.63 | 34.68 | 34.59 | 34.63 | 2,676,699 | -0.06(-0.16%) |
Dec 15, 2021 | 34.56 | 34.68 | 34.48 | 34.68 | 1,703,949 | +0.15(+0.44%) |
Dec 14, 2021 | 34.55 | 34.58 | 34.48 | 34.53 | 1,597,473 | -0.07(-0.19%) |
Dec 13, 2021 | 34.60 | 34.61 | 34.55 | 34.60 | 1,391,692 | +0.00(+0.00%) |
Dec 10, 2021 | 34.57 | 34.60 | 34.52 | 34.60 | 1,522,235 | +0.08(+0.24%) |
Dec 09, 2021 | 34.66 | 34.66 | 34.49 | 34.51 | 1,266,829 | -0.16(-0.46%) |
Dec 08, 2021 | 34.63 | 34.67 | 34.58 | 34.67 | 2,355,503 | +0.01(+0.02%) |
Dec 07, 2021 | 34.60 | 34.71 | 34.58 | 34.66 | 2,761,398 | +0.24(+0.69%) |
Dec 06, 2021 | 34.40 | 34.50 | 34.33 | 34.43 | 2,143,363 | +0.09(+0.27%) |
Dec 03, 2021 | 34.34 | 34.36 | 34.25 | 34.34 | 2,005,674 | -0.01(-0.02%) |
Dec 02, 2021 | 34.07 | 34.35 | 34.07 | 34.34 | 1,917,975 | +0.24(+0.72%) |
Dec 01, 2021 | 34.21 | 34.31 | 34.07 | 34.10 | 1,845,915 | +0.01(+0.03%) |
Nov 30, 2021 | 34.18 | 34.25 | 34.02 | 34.09 | 7,517,071 | -0.18(-0.51%) |
Nov 29, 2021 | 34.19 | 34.27 | 34.14 | 34.27 | 6,118,510 | +0.24(+0.72%) |
Nov 26, 2021 | 34.11 | 34.11 | 33.96 | 34.02 | 1,002,726 | -0.25(-0.73%) |
Nov 24, 2021 | 34.25 | 34.27 | 34.14 | 34.27 | 1,641,315 | -0.01(-0.02%) |
Nov 23, 2021 | 34.31 | 34.36 | 34.24 | 34.28 | 4,031,669 | -0.05(-0.15%) |
Nov 22, 2021 | 34.46 | 34.48 | 34.32 | 34.33 | 3,141,191 | -0.13(-0.37%) |
Nov 19, 2021 | 34.47 | 34.52 | 34.44 | 34.46 | 1,511,261 | -0.01(-0.02%) |
Nov 18, 2021 | 34.57 | 34.57 | 34.47 | 34.47 | 1,952,589 | -0.05(-0.15%) |
Nov 17, 2021 | 34.59 | 34.59 | 34.51 | 34.52 | 3,295,566 | -0.04(-0.12%) |
Nov 16, 2021 | 34.56 | 34.59 | 34.54 | 34.56 | 1,283,676 | +0.00(+0.00%) |
Nov 15, 2021 | 34.67 | 34.67 | 34.54 | 34.56 | 2,553,025 | -0.05(-0.15%) |
Nov 12, 2021 | 34.64 | 34.67 | 34.59 | 34.61 | 1,984,657 | +0.01(+0.02%) |
Nov 11, 2021 | 34.69 | 34.69 | 34.59 | 34.60 | 1,129,945 | -0.07(-0.19%) |
Nov 10, 2021 | 34.80 | 34.67 | 3,387,574 | -0.15(-0.43%) | ||
Nov 09, 2021 | 34.81 | 34.82 | 34.76 | 34.82 | 964,652 | +0.03(+0.07%) |
Nov 08, 2021 | 34.88 | 34.88 | 34.76 | 34.80 | 1,802,172 | -0.03(-0.10%) |
Nov 05, 2021 | 34.75 | 34.83 | 34.72 | 34.83 | 2,603,915 | +0.13(+0.39%) |
Nov 04, 2021 | 34.64 | 34.69 | 34.63 | 34.69 | 1,932,163 | +0.08(+0.22%) |
Nov 03, 2021 | 34.55 | 34.63 | 34.50 | 34.62 | 1,207,913 | +0.07(+0.19%) |
Nov 02, 2021 | 34.48 | 34.57 | 34.43 | 34.55 | 1,225,593 | +0.08(+0.22%) |
Nov 01, 2021 | 34.54 | 34.67 | 34.47 | 34.48 | 1,836,119 | -0.05(-0.15%) |
Oct 29, 2021 | 34.53 | 34.55 | 34.49 | 34.53 | 2,558,059 | -0.03(-0.07%) |
Oct 28, 2021 | 34.50 | 34.56 | 34.50 | 34.55 | 1,648,360 | +0.06(+0.17%) |
Oct 27, 2021 | 34.55 | 34.55 | 34.48 | 34.49 | 902,994 | -0.02(-0.05%) |
Oct 26, 2021 | 34.54 | 34.49 | 34.51 | 772,687 | +0.02(+0.05%) | |
Oct 25, 2021 | 34.49 | 34.50 | 34.40 | 34.49 | 1,024,627 | +0.05(+0.15%) |
Oct 22, 2021 | 34.53 | 34.53 | 34.40 | 34.44 | 963,532 | -0.07(-0.19%) |
Oct 21, 2021 | 34.58 | 34.59 | 34.48 | 34.51 | 1,351,632 | -0.05(-0.15%) |
Oct 20, 2021 | 34.55 | 34.57 | 34.53 | 34.56 | 2,338,812 | -0.01(-0.02%) |
Oct 19, 2021 | 34.54 | 34.57 | 34.51 | 34.57 | 907,858 | +0.04(+0.12%) |
Oct 18, 2021 | 34.48 | 34.53 | 34.47 | 34.53 | 1,982,198 | -0.03(-0.10%) |
Oct 15, 2021 | 34.63 | 34.63 | 34.54 | 34.56 | 1,611,510 | -0.07(-0.19%) |
Oct 14, 2021 | 34.48 | 34.63 | 34.48 | 34.63 | 1,165,312 | +0.21(+0.61%) |
Oct 13, 2021 | 34.39 | 34.43 | 34.33 | 34.42 | 2,743,466 | +0.08(+0.22%) |
Oct 12, 2021 | 34.34 | 34.39 | 34.32 | 34.34 | 2,173,406 | +0.06(+0.17%) |
Oct 11, 2021 | 34.41 | 34.41 | 34.28 | 34.28 | 1,565,985 | -0.09(-0.27%) |
Oct 08, 2021 | 34.44 | 34.48 | 34.37 | 34.38 | 1,628,380 | -0.10(-0.29%) |
Oct 07, 2021 | 34.53 | 34.58 | 34.46 | 34.48 | 1,520,639 | +0.00(+0.00%) |
Oct 06, 2021 | 34.41 | 34.49 | 34.37 | 34.48 | 2,378,173 | -0.02(-0.05%) |
Oct 05, 2021 | 34.50 | 34.56 | 34.47 | 34.49 | 1,367,554 | -0.01(-0.02%) |
Oct 04, 2021 | 34.58 | 34.61 | 34.50 | 34.50 | 2,650,686 | -0.08(-0.24%) |