Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.58 | 36.58 | 36.40 | 36.40 | 1,124 | -0.06(-0.15%) |
Dec 30, 2021 | 35.89 | 36.50 | 35.86 | 36.45 | 145,489 | +0.91(+2.55%) |
Dec 29, 2021 | 35.71 | 35.71 | 35.48 | 35.55 | 2,074 | -0.54(-1.51%) |
Dec 28, 2021 | 36.08 | 36.09 | 36.08 | 36.09 | 2,413 | -0.19(-0.53%) |
Dec 27, 2021 | 36.16 | 36.46 | 36.16 | 36.28 | 5,927 | -0.17(-0.47%) |
Dec 23, 2021 | 36.41 | 36.48 | 36.41 | 36.46 | 1,695 | +0.29(+0.80%) |
Dec 22, 2021 | 36.06 | 36.19 | 36.00 | 36.17 | 1,449 | -0.04(-0.11%) |
Dec 21, 2021 | 36.01 | 36.21 | 35.98 | 36.21 | 672 | +0.73(+2.04%) |
Dec 20, 2021 | 35.62 | 35.62 | 35.34 | 35.48 | 2,345 | -0.59(-1.64%) |
Dec 17, 2021 | 35.98 | 36.20 | 35.92 | 36.07 | 77,420 | -0.51(-1.39%) |
Dec 16, 2021 | 36.58 | 36.60 | 36.55 | 36.58 | 9,167 | +0.10(+0.27%) |
Dec 15, 2021 | 36.34 | 36.48 | 36.34 | 36.48 | 557 | -0.58(-1.58%) |
Dec 14, 2021 | 37.07 | 37.07 | 37.07 | 37.07 | 175 | -0.14(-0.38%) |
Dec 13, 2021 | 37.21 | 37.23 | 37.16 | 37.21 | 14,335 | -0.32(-0.85%) |
Dec 10, 2021 | 37.55 | 37.55 | 37.46 | 37.53 | 2,647 | -0.06(-0.15%) |
Dec 09, 2021 | 37.62 | 37.62 | 37.57 | 37.59 | 869 | +0.03(+0.09%) |
Dec 08, 2021 | 37.44 | 37.55 | 37.44 | 37.55 | 253 | +0.51(+1.39%) |
Dec 07, 2021 | 37.07 | 37.07 | 37.04 | 37.04 | 1,287 | +0.30(+0.81%) |
Dec 06, 2021 | 36.47 | 36.74 | 36.47 | 36.74 | 1,849 | +0.40(+1.11%) |
Dec 03, 2021 | 36.18 | 36.34 | 36.18 | 36.34 | 770 | -0.47(-1.27%) |
Dec 02, 2021 | 37.13 | 37.13 | 36.81 | 36.81 | 750 | +0.10(+0.27%) |
Dec 01, 2021 | 37.10 | 37.10 | 36.71 | 36.71 | 844 | -0.23(-0.63%) |
Nov 30, 2021 | 36.80 | 36.94 | 36.76 | 36.94 | 1,287 | -0.09(-0.23%) |
Nov 29, 2021 | 37.03 | 37.03 | 37.03 | 37.03 | 87 | -0.08(-0.21%) |
Nov 26, 2021 | 37.28 | 37.28 | 37.10 | 37.11 | 567 | -0.77(-2.03%) |
Nov 24, 2021 | 37.81 | 37.87 | 37.72 | 37.87 | 587 | +0.12(+0.32%) |
Nov 23, 2021 | 37.75 | 37.75 | 37.75 | 37.75 | 51 | -0.21(-0.56%) |
Nov 22, 2021 | 38.13 | 38.19 | 37.97 | 37.97 | 945 | -0.07(-0.18%) |
Nov 19, 2021 | 38.18 | 38.18 | 38.03 | 38.03 | 521 | +0.24(+0.63%) |
Nov 18, 2021 | 37.90 | 37.80 | 37.80 | 37.80 | 539 | -0.78(-2.03%) |
Nov 17, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 203 | -0.16(-0.41%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.74 | 38.74 | 524 | +0.23(+0.59%) |
Nov 15, 2021 | 38.73 | 38.73 | 38.51 | 38.51 | 1,209 | -0.24(-0.63%) |
Nov 12, 2021 | 38.70 | 38.82 | 38.59 | 38.75 | 957 | +0.02(+0.06%) |
Nov 11, 2021 | 38.77 | 38.77 | 38.70 | 38.73 | 3,241 | +0.94(+2.48%) |
Nov 10, 2021 | 37.95 | 37.79 | 979 | +0.15(+0.39%) | ||
Nov 09, 2021 | 37.75 | 37.75 | 37.64 | 37.64 | 1,509 | -0.27(-0.70%) |
Nov 08, 2021 | 37.80 | 37.91 | 37.77 | 37.91 | 1,376 | +0.34(+0.91%) |
Nov 05, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 108 | -0.44(-1.16%) |
Nov 04, 2021 | 37.98 | 38.01 | 37.98 | 38.01 | 431 | -0.07(-0.17%) |
Nov 03, 2021 | 37.86 | 38.08 | 37.82 | 38.08 | 699 | +0.28(+0.74%) |
Nov 02, 2021 | 38.11 | 38.11 | 37.80 | 37.80 | 2,181 | -0.84(-2.19%) |
Nov 01, 2021 | 38.59 | 38.64 | 38.56 | 38.64 | 393 | +0.41(+1.08%) |
Oct 29, 2021 | 38.34 | 38.47 | 38.20 | 38.23 | 122,805 | -0.42(-1.09%) |
Oct 28, 2021 | 38.55 | 38.65 | 38.55 | 38.65 | 543 | -0.02(-0.06%) |
Oct 27, 2021 | 38.91 | 38.91 | 38.67 | 38.67 | 580 | -0.44(-1.12%) |
Oct 26, 2021 | 39.46 | 39.11 | 39.11 | 436 | -0.59(-1.49%) | |
Oct 25, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 45 | +0.21(+0.53%) |
Oct 22, 2021 | 39.84 | 39.84 | 39.45 | 39.49 | 509 | +0.05(+0.13%) |
Oct 21, 2021 | 39.33 | 39.55 | 39.33 | 39.44 | 5,574 | -0.07(-0.18%) |
Oct 20, 2021 | 39.61 | 39.61 | 39.51 | 39.51 | 877 | -0.09(-0.21%) |
Oct 19, 2021 | 39.18 | 39.60 | 39.18 | 39.60 | 1,376 | +0.90(+2.32%) |
Oct 18, 2021 | 38.50 | 38.72 | 38.50 | 38.70 | 1,441 | +0.08(+0.20%) |
Oct 15, 2021 | 38.62 | 38.62 | 38.62 | 38.62 | 282 | +0.30(+0.78%) |
Oct 14, 2021 | 38.21 | 38.33 | 38.21 | 38.33 | 1,518 | -0.27(-0.70%) |
Oct 13, 2021 | 38.57 | 38.60 | 38.57 | 38.60 | 235 | +0.87(+2.32%) |
Oct 12, 2021 | 37.72 | 37.72 | 37.72 | 37.72 | 21 | -0.29(-0.75%) |
Oct 11, 2021 | 38.37 | 38.37 | 38.01 | 38.01 | 303 | -0.15(-0.40%) |
Oct 08, 2021 | 38.10 | 38.20 | 38.10 | 38.16 | 1,148 | +0.38(+1.02%) |
Oct 07, 2021 | 37.77 | 37.86 | 37.77 | 37.78 | 265 | +1.15(+3.13%) |
Oct 06, 2021 | 36.42 | 36.63 | 36.37 | 36.63 | 7,689 | -0.07(-0.18%) |
Oct 05, 2021 | 36.61 | 36.76 | 36.61 | 36.70 | 602 | +0.29(+0.80%) |
Oct 04, 2021 | 36.49 | 36.50 | 36.31 | 36.40 | 7,099 | -0.63(-1.69%) |