Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.95 | 36.69 | 35.87 | 36.57 | 674,149 | +0.62(+1.73%) |
Dec 30, 2021 | 36.32 | 36.43 | 35.69 | 35.95 | 501,605 | -0.38(-1.05%) |
Dec 29, 2021 | 35.78 | 36.35 | 35.77 | 36.33 | 817,859 | +0.51(+1.43%) |
Dec 28, 2021 | 35.68 | 35.99 | 35.39 | 35.82 | 377,798 | +0.22(+0.61%) |
Dec 27, 2021 | 35.13 | 35.70 | 34.94 | 35.60 | 508,570 | +0.49(+1.40%) |
Dec 23, 2021 | 34.89 | 35.40 | 34.82 | 35.11 | 394,394 | +0.23(+0.65%) |
Dec 22, 2021 | 34.76 | 35.04 | 34.42 | 34.88 | 518,140 | +0.16(+0.47%) |
Dec 21, 2021 | 34.38 | 34.84 | 33.76 | 34.72 | 928,918 | +0.36(+1.06%) |
Dec 20, 2021 | 34.21 | 34.49 | 33.79 | 34.35 | 722,257 | -0.10(-0.29%) |
Dec 17, 2021 | 34.73 | 34.99 | 34.25 | 34.45 | 1,344,595 | -0.28(-0.81%) |
Dec 16, 2021 | 35.05 | 35.44 | 34.42 | 34.73 | 854,650 | -0.24(-0.68%) |
Dec 15, 2021 | 35.92 | 36.15 | 34.90 | 34.97 | 794,117 | -0.97(-2.69%) |
Dec 14, 2021 | 35.68 | 36.37 | 35.56 | 35.94 | 930,906 | +0.37(+1.05%) |
Dec 13, 2021 | 35.68 | 36.06 | 35.26 | 35.56 | 644,720 | -0.35(-0.96%) |
Dec 10, 2021 | 36.02 | 36.38 | 35.84 | 35.91 | 418,351 | -0.07(-0.20%) |
Dec 09, 2021 | 35.93 | 36.40 | 35.67 | 35.98 | 442,196 | -0.03(-0.08%) |
Dec 08, 2021 | 35.94 | 36.32 | 35.82 | 36.01 | 457,354 | +0.31(+0.87%) |
Dec 07, 2021 | 35.87 | 36.17 | 35.52 | 35.70 | 721,325 | -0.14(-0.38%) |
Dec 06, 2021 | 35.44 | 36.17 | 35.16 | 35.84 | 624,799 | +0.79(+2.26%) |
Dec 03, 2021 | 34.42 | 35.23 | 34.35 | 35.04 | 607,830 | +0.74(+2.15%) |
Dec 02, 2021 | 34.16 | 34.61 | 34.03 | 34.31 | 737,056 | +0.35(+1.02%) |
Dec 01, 2021 | 34.40 | 34.92 | 33.88 | 33.96 | 684,523 | +0.05(+0.13%) |
Nov 30, 2021 | 33.75 | 34.17 | 33.49 | 33.91 | 878,765 | -0.17(-0.51%) |
Nov 29, 2021 | 35.28 | 35.28 | 33.94 | 34.09 | 642,566 | -1.01(-2.88%) |
Nov 26, 2021 | 35.20 | 35.33 | 34.38 | 35.10 | 566,209 | -0.69(-1.92%) |
Nov 24, 2021 | 35.53 | 35.90 | 35.18 | 35.79 | 759,297 | +0.24(+0.66%) |
Nov 23, 2021 | 35.40 | 35.80 | 35.26 | 35.55 | 708,341 | +0.20(+0.56%) |
Nov 22, 2021 | 34.46 | 35.43 | 34.41 | 35.35 | 578,652 | +0.90(+2.63%) |
Nov 19, 2021 | 33.86 | 34.80 | 33.86 | 34.45 | 511,574 | +0.37(+1.09%) |
Nov 18, 2021 | 35.37 | 34.11 | 33.93 | 34.08 | 691,267 | -1.09(-3.09%) |
Nov 17, 2021 | 35.57 | 35.75 | 34.90 | 35.16 | 652,066 | -0.42(-1.17%) |
Nov 16, 2021 | 35.13 | 35.79 | 35.07 | 35.58 | 519,759 | +0.52(+1.47%) |
Nov 15, 2021 | 34.78 | 35.11 | 34.56 | 35.06 | 796,245 | +0.36(+1.04%) |
Nov 12, 2021 | 36.06 | 36.19 | 34.57 | 34.70 | 903,575 | -1.42(-3.93%) |
Nov 11, 2021 | 35.29 | 36.18 | 35.29 | 36.12 | 646,067 | +0.54(+1.53%) |
Nov 10, 2021 | 34.88 | 35.58 | 872,353 | +0.70(+2.00%) | ||
Nov 09, 2021 | 34.75 | 35.07 | 34.48 | 34.88 | 826,300 | +0.13(+0.36%) |
Nov 08, 2021 | 35.04 | 35.20 | 34.57 | 34.76 | 585,160 | -0.12(-0.34%) |
Nov 05, 2021 | 34.54 | 35.05 | 34.52 | 34.87 | 663,941 | +0.65(+1.90%) |
Nov 04, 2021 | 34.29 | 34.74 | 34.12 | 34.22 | 560,142 | -0.16(-0.47%) |
Nov 03, 2021 | 33.87 | 34.54 | 33.87 | 34.38 | 594,639 | +0.45(+1.33%) |
Nov 02, 2021 | 33.86 | 34.29 | 33.49 | 33.93 | 789,746 | +0.21(+0.62%) |
Nov 01, 2021 | 33.07 | 33.79 | 33.24 | 33.72 | 766,483 | +0.72(+2.19%) |
Oct 29, 2021 | 33.07 | 33.47 | 32.90 | 33.00 | 502,392 | -0.17(-0.52%) |
Oct 28, 2021 | 32.95 | 33.19 | 32.76 | 33.17 | 491,603 | +0.34(+1.05%) |
Oct 27, 2021 | 33.28 | 33.33 | 32.70 | 32.83 | 810,672 | -0.46(-1.39%) |
Oct 26, 2021 | 33.76 | 33.20 | 33.29 | 518,652 | -0.39(-1.16%) | |
Oct 25, 2021 | 33.44 | 33.76 | 32.97 | 33.68 | 708,489 | +0.18(+0.54%) |
Oct 22, 2021 | 33.68 | 33.71 | 33.28 | 33.50 | 641,206 | -0.33(-0.96%) |
Oct 21, 2021 | 33.77 | 34.11 | 33.67 | 33.82 | 402,717 | -0.04(-0.11%) |
Oct 20, 2021 | 33.65 | 34.24 | 33.65 | 33.86 | 563,432 | +0.14(+0.40%) |
Oct 19, 2021 | 33.73 | 33.81 | 33.19 | 33.72 | 764,369 | +0.07(+0.22%) |
Oct 18, 2021 | 33.95 | 34.28 | 33.63 | 33.65 | 629,299 | -0.70(-2.03%) |
Oct 15, 2021 | 34.90 | 35.14 | 34.12 | 34.35 | 599,153 | -0.13(-0.37%) |
Oct 14, 2021 | 34.52 | 34.69 | 34.25 | 34.48 | 686,854 | +0.14(+0.40%) |
Oct 13, 2021 | 34.64 | 34.65 | 34.10 | 34.34 | 765,407 | -0.25(-0.73%) |
Oct 12, 2021 | 34.55 | 34.98 | 34.34 | 34.59 | 722,452 | -0.15(-0.44%) |
Oct 11, 2021 | 35.25 | 35.38 | 34.74 | 34.75 | 519,784 | -0.52(-1.46%) |
Oct 08, 2021 | 35.49 | 35.79 | 35.26 | 35.26 | 348,913 | -0.26(-0.74%) |
Oct 07, 2021 | 35.78 | 36.26 | 35.50 | 35.52 | 626,671 | -0.19(-0.53%) |
Oct 06, 2021 | 35.52 | 35.85 | 35.32 | 35.71 | 446,786 | -0.06(-0.18%) |
Oct 05, 2021 | 36.22 | 36.60 | 35.49 | 35.78 | 556,297 | -0.31(-0.85%) |
Oct 04, 2021 | 35.76 | 36.25 | 35.63 | 36.09 | 772,379 | +0.22(+0.61%) |