Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.86 | 34.88 | 34.83 | 34.86 | 1,441,425 | +0.03(+0.07%) |
Dec 30, 2021 | 34.87 | 34.87 | 34.83 | 34.84 | 1,388,265 | -0.03(-0.07%) |
Dec 29, 2021 | 34.90 | 34.90 | 34.84 | 34.86 | 939,315 | -0.04(-0.12%) |
Dec 28, 2021 | 34.91 | 34.91 | 34.85 | 34.91 | 1,483,925 | +0.00(+0.00%) |
Dec 27, 2021 | 34.92 | 34.97 | 34.88 | 34.91 | 3,197,953 | +0.01(+0.02%) |
Dec 23, 2021 | 34.85 | 34.92 | 34.82 | 34.90 | 2,494,564 | +0.07(+0.19%) |
Dec 22, 2021 | 34.69 | 34.83 | 34.69 | 34.83 | 3,013,055 | +0.14(+0.39%) |
Dec 21, 2021 | 34.58 | 34.69 | 34.58 | 34.69 | 2,954,931 | +0.15(+0.44%) |
Dec 20, 2021 | 34.51 | 34.56 | 34.47 | 34.54 | 1,885,988 | -0.04(-0.12%) |
Dec 17, 2021 | 34.57 | 34.63 | 34.52 | 34.58 | 2,328,098 | -0.04(-0.12%) |
Dec 16, 2021 | 34.63 | 34.69 | 34.59 | 34.63 | 2,676,633 | -0.06(-0.16%) |
Dec 15, 2021 | 34.56 | 34.68 | 34.48 | 34.68 | 1,703,907 | +0.15(+0.44%) |
Dec 14, 2021 | 34.56 | 34.58 | 34.48 | 34.53 | 1,597,433 | -0.07(-0.19%) |
Dec 13, 2021 | 34.60 | 34.61 | 34.56 | 34.60 | 1,391,658 | +0.00(+0.00%) |
Dec 10, 2021 | 34.57 | 34.60 | 34.52 | 34.60 | 1,522,197 | +0.08(+0.24%) |
Dec 09, 2021 | 34.67 | 34.67 | 34.49 | 34.51 | 1,266,798 | -0.16(-0.46%) |
Dec 08, 2021 | 34.63 | 34.67 | 34.58 | 34.67 | 2,355,445 | +0.01(+0.02%) |
Dec 07, 2021 | 34.60 | 34.72 | 34.58 | 34.67 | 2,761,329 | +0.24(+0.69%) |
Dec 06, 2021 | 34.40 | 34.50 | 34.33 | 34.43 | 2,143,310 | +0.09(+0.27%) |
Dec 03, 2021 | 34.35 | 34.36 | 34.25 | 34.34 | 2,005,624 | -0.01(-0.02%) |
Dec 02, 2021 | 34.07 | 34.35 | 34.07 | 34.35 | 1,917,927 | +0.24(+0.72%) |
Dec 01, 2021 | 34.21 | 34.31 | 34.07 | 34.10 | 1,845,869 | +0.01(+0.03%) |
Nov 30, 2021 | 34.18 | 34.25 | 34.02 | 34.09 | 7,516,884 | -0.18(-0.51%) |
Nov 29, 2021 | 34.19 | 34.27 | 34.14 | 34.27 | 6,118,358 | +0.24(+0.72%) |
Nov 26, 2021 | 34.11 | 34.11 | 33.96 | 34.02 | 1,002,702 | -0.25(-0.73%) |
Nov 24, 2021 | 34.25 | 34.28 | 34.14 | 34.28 | 1,641,274 | -0.01(-0.02%) |
Nov 23, 2021 | 34.31 | 34.36 | 34.24 | 34.28 | 4,031,568 | -0.05(-0.15%) |
Nov 22, 2021 | 34.46 | 34.49 | 34.32 | 34.33 | 3,141,113 | -0.13(-0.37%) |
Nov 19, 2021 | 34.47 | 34.52 | 34.44 | 34.46 | 1,511,223 | -0.01(-0.02%) |
Nov 18, 2021 | 34.57 | 34.57 | 34.47 | 34.47 | 1,952,540 | -0.05(-0.15%) |
Nov 17, 2021 | 34.59 | 34.59 | 34.51 | 34.52 | 3,295,484 | -0.04(-0.12%) |
Nov 16, 2021 | 34.56 | 34.59 | 34.54 | 34.56 | 1,283,644 | +0.00(+0.00%) |
Nov 15, 2021 | 34.67 | 34.67 | 34.54 | 34.56 | 2,552,962 | -0.05(-0.15%) |
Nov 12, 2021 | 34.64 | 34.67 | 34.59 | 34.61 | 1,984,608 | +0.01(+0.02%) |
Nov 11, 2021 | 34.69 | 34.69 | 34.59 | 34.60 | 1,129,917 | -0.07(-0.19%) |
Nov 10, 2021 | 34.80 | 34.67 | 3,387,490 | -0.15(-0.43%) | ||
Nov 09, 2021 | 34.81 | 34.82 | 34.76 | 34.82 | 964,628 | +0.03(+0.07%) |
Nov 08, 2021 | 34.88 | 34.88 | 34.76 | 34.80 | 1,802,128 | -0.03(-0.10%) |
Nov 05, 2021 | 34.75 | 34.83 | 34.72 | 34.83 | 2,603,850 | +0.13(+0.39%) |
Nov 04, 2021 | 34.64 | 34.70 | 34.63 | 34.70 | 1,932,115 | +0.08(+0.22%) |
Nov 03, 2021 | 34.55 | 34.63 | 34.50 | 34.62 | 1,207,883 | +0.07(+0.19%) |
Nov 02, 2021 | 34.48 | 34.57 | 34.43 | 34.55 | 1,225,563 | +0.08(+0.22%) |
Nov 01, 2021 | 34.54 | 34.67 | 34.47 | 34.48 | 1,836,073 | -0.05(-0.15%) |
Oct 29, 2021 | 34.54 | 34.55 | 34.49 | 34.53 | 2,557,995 | -0.03(-0.07%) |
Oct 28, 2021 | 34.50 | 34.56 | 34.50 | 34.55 | 1,648,319 | +0.06(+0.17%) |
Oct 27, 2021 | 34.55 | 34.55 | 34.49 | 34.49 | 902,972 | -0.02(-0.05%) |
Oct 26, 2021 | 34.54 | 34.49 | 34.51 | 772,668 | +0.02(+0.05%) | |
Oct 25, 2021 | 34.49 | 34.50 | 34.40 | 34.49 | 1,024,602 | +0.05(+0.15%) |
Oct 22, 2021 | 34.53 | 34.53 | 34.40 | 34.44 | 963,508 | -0.07(-0.19%) |
Oct 21, 2021 | 34.59 | 34.59 | 34.48 | 34.51 | 1,351,598 | -0.05(-0.14%) |
Oct 20, 2021 | 34.55 | 34.57 | 34.54 | 34.56 | 2,338,754 | -0.01(-0.02%) |
Oct 19, 2021 | 34.54 | 34.57 | 34.51 | 34.57 | 907,835 | +0.04(+0.12%) |
Oct 18, 2021 | 34.49 | 34.54 | 34.47 | 34.53 | 1,982,149 | -0.03(-0.10%) |
Oct 15, 2021 | 34.63 | 34.63 | 34.54 | 34.56 | 1,611,470 | -0.07(-0.19%) |
Oct 14, 2021 | 34.48 | 34.63 | 34.48 | 34.63 | 1,165,283 | +0.21(+0.61%) |
Oct 13, 2021 | 34.39 | 34.43 | 34.33 | 34.42 | 2,743,398 | +0.08(+0.22%) |
Oct 12, 2021 | 34.34 | 34.39 | 34.32 | 34.34 | 2,173,352 | +0.06(+0.17%) |
Oct 11, 2021 | 34.41 | 34.41 | 34.28 | 34.28 | 1,565,946 | -0.09(-0.27%) |
Oct 08, 2021 | 34.44 | 34.49 | 34.37 | 34.38 | 1,628,339 | -0.10(-0.29%) |
Oct 07, 2021 | 34.54 | 34.58 | 34.46 | 34.48 | 1,520,601 | +0.00(+0.00%) |
Oct 06, 2021 | 34.41 | 34.49 | 34.37 | 34.48 | 2,378,115 | -0.02(-0.05%) |
Oct 05, 2021 | 34.50 | 34.56 | 34.47 | 34.49 | 1,367,520 | -0.01(-0.02%) |
Oct 04, 2021 | 34.59 | 34.61 | 34.50 | 34.50 | 2,650,620 | -0.08(-0.24%) |