Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.33 | 35.36 | 35.27 | 35.33 | 13,248 | +0.01(+0.03%) |
Dec 30, 2021 | 35.35 | 35.35 | 35.32 | 35.32 | 260 | +0.07(+0.20%) |
Dec 29, 2021 | 35.20 | 35.25 | 35.20 | 35.25 | 1,476 | +0.14(+0.41%) |
Dec 28, 2021 | 35.09 | 35.16 | 35.07 | 35.10 | 2,504 | +0.12(+0.35%) |
Dec 27, 2021 | 34.68 | 34.98 | 34.68 | 34.98 | 4,772 | +0.32(+0.92%) |
Dec 23, 2021 | 34.48 | 34.71 | 34.48 | 34.66 | 5,660 | +0.17(+0.49%) |
Dec 22, 2021 | 34.36 | 34.51 | 34.36 | 34.49 | 1,350 | +0.09(+0.26%) |
Dec 21, 2021 | 34.34 | 34.44 | 34.33 | 34.40 | 3,820 | +0.25(+0.72%) |
Dec 20, 2021 | 34.23 | 34.26 | 34.01 | 34.16 | 10,026 | -0.46(-1.33%) |
Dec 17, 2021 | 34.60 | 34.73 | 34.55 | 34.62 | 15,803 | +0.08(+0.23%) |
Dec 16, 2021 | 34.67 | 34.67 | 34.51 | 34.53 | 1,480 | -0.15(-0.44%) |
Dec 15, 2021 | 34.40 | 34.69 | 34.34 | 34.69 | 5,799 | +0.33(+0.97%) |
Dec 14, 2021 | 34.49 | 34.49 | 34.22 | 34.36 | 13,002 | -0.17(-0.51%) |
Dec 13, 2021 | 34.52 | 34.63 | 34.52 | 34.53 | 9,425 | -0.42(-1.21%) |
Dec 10, 2021 | 34.82 | 34.95 | 34.82 | 34.95 | 3,398 | +0.11(+0.30%) |
Dec 09, 2021 | 34.84 | 34.94 | 34.82 | 34.85 | 7,229 | -0.13(-0.38%) |
Dec 08, 2021 | 34.89 | 35.01 | 34.89 | 34.98 | 4,760 | +0.02(+0.05%) |
Dec 07, 2021 | 34.86 | 35.00 | 34.86 | 34.96 | 5,769 | +0.28(+0.82%) |
Dec 06, 2021 | 34.50 | 34.69 | 34.50 | 34.68 | 13,324 | +0.37(+1.08%) |
Dec 03, 2021 | 34.49 | 34.49 | 34.19 | 34.31 | 12,796 | -0.10(-0.30%) |
Dec 02, 2021 | 34.16 | 34.47 | 34.16 | 34.41 | 13,246 | +0.40(+1.17%) |
Dec 01, 2021 | 34.30 | 34.30 | 34.01 | 34.01 | 2,583 | -0.27(-0.80%) |
Nov 30, 2021 | 34.55 | 34.61 | 34.55 | 34.29 | 1,801 | -0.35(-1.00%) |
Nov 29, 2021 | 34.69 | 34.69 | 34.47 | 34.64 | 6,736 | -0.06(-0.17%) |
Nov 26, 2021 | 34.95 | 34.95 | 34.58 | 34.69 | 10,112 | -0.59(-1.67%) |
Nov 24, 2021 | 35.21 | 35.29 | 35.17 | 35.28 | 15,900 | +0.08(+0.23%) |
Nov 23, 2021 | 35.17 | 35.29 | 35.13 | 35.20 | 4,398 | -0.01(-0.02%) |
Nov 22, 2021 | 35.44 | 35.44 | 35.21 | 35.21 | 15,762 | -0.24(-0.68%) |
Nov 19, 2021 | 35.37 | 35.51 | 35.37 | 35.45 | 2,298 | -0.12(-0.33%) |
Nov 18, 2021 | 35.45 | 35.57 | 35.54 | 35.57 | 2,151 | +0.18(+0.50%) |
Nov 17, 2021 | 35.45 | 35.45 | 35.30 | 35.39 | 11,617 | -0.15(-0.42%) |
Nov 16, 2021 | 35.64 | 35.73 | 35.54 | 35.54 | 10,506 | -0.03(-0.09%) |
Nov 15, 2021 | 35.70 | 35.70 | 35.56 | 35.57 | 2,862 | -0.11(-0.32%) |
Nov 12, 2021 | 35.63 | 35.68 | 35.60 | 35.68 | 5,012 | +0.16(+0.44%) |
Nov 11, 2021 | 35.53 | 35.54 | 35.49 | 35.53 | 2,150 | -0.06(-0.16%) |
Nov 10, 2021 | 35.89 | 35.56 | 35.58 | 2,951 | -0.44(-1.22%) | |
Nov 09, 2021 | 35.96 | 36.03 | 35.96 | 36.02 | 3,912 | -0.14(-0.39%) |
Nov 08, 2021 | 36.21 | 36.21 | 36.12 | 36.16 | 10,532 | -0.02(-0.05%) |
Nov 05, 2021 | 36.06 | 36.19 | 36.06 | 36.18 | 12,151 | +0.19(+0.52%) |
Nov 04, 2021 | 35.98 | 36.00 | 35.96 | 36.00 | 1,354 | +0.13(+0.35%) |
Nov 03, 2021 | 35.57 | 35.87 | 35.57 | 35.87 | 7,278 | +0.24(+0.68%) |
Nov 02, 2021 | 35.65 | 35.75 | 35.58 | 35.63 | 15,984 | -0.08(-0.21%) |
Nov 01, 2021 | 35.66 | 35.70 | 35.59 | 35.70 | 4,031 | -0.07(-0.19%) |
Oct 29, 2021 | 35.73 | 35.77 | 35.68 | 35.77 | 3,787 | -0.42(-1.16%) |
Oct 28, 2021 | 36.01 | 36.19 | 35.95 | 36.19 | 56,704 | +0.28(+0.78%) |
Oct 27, 2021 | 35.95 | 36.06 | 35.87 | 35.91 | 10,435 | +0.13(+0.38%) |
Oct 26, 2021 | 35.95 | 35.78 | 7,276 | -0.12(-0.32%) | ||
Oct 25, 2021 | 35.87 | 36.00 | 35.87 | 35.89 | 22,760 | +0.00(+0.00%) |
Oct 22, 2021 | 35.90 | 35.96 | 35.85 | 35.89 | 4,613 | +0.11(+0.32%) |
Oct 21, 2021 | 35.86 | 35.86 | 35.78 | 35.78 | 445 | +0.00(+0.00%) |
Oct 20, 2021 | 35.61 | 35.78 | 35.61 | 35.78 | 7,348 | -0.08(-0.22%) |
Oct 19, 2021 | 35.75 | 35.91 | 35.75 | 35.86 | 4,977 | +0.22(+0.62%) |
Oct 18, 2021 | 35.64 | 35.64 | 35.64 | 35.64 | 179 | -0.01(-0.03%) |
Oct 15, 2021 | 35.52 | 35.65 | 35.52 | 35.65 | 284 | +0.21(+0.61%) |
Oct 14, 2021 | 35.30 | 35.50 | 35.30 | 35.43 | 713 | +0.21(+0.60%) |
Oct 13, 2021 | 35.04 | 35.22 | 35.04 | 35.22 | 538 | +0.50(+1.45%) |
Oct 12, 2021 | 34.58 | 34.78 | 34.58 | 34.72 | 948 | +0.16(+0.46%) |
Oct 11, 2021 | 34.57 | 34.57 | 34.49 | 34.56 | 940 | +0.05(+0.15%) |
Oct 08, 2021 | 34.66 | 34.66 | 34.50 | 34.50 | 689 | -0.19(-0.54%) |
Oct 07, 2021 | 34.69 | 34.69 | 34.69 | 34.69 | 207 | +0.15(+0.42%) |
Oct 06, 2021 | 34.22 | 34.55 | 34.22 | 34.55 | 282 | -0.13(-0.38%) |
Oct 05, 2021 | 34.52 | 34.79 | 34.46 | 34.68 | 3,836 | +0.05(+0.15%) |
Oct 04, 2021 | 34.84 | 34.84 | 34.58 | 34.63 | 2,051 | -0.15(-0.43%) |