Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.58 | 35.81 | 35.46 | 35.46 | 8,653 | -0.20(-0.56%) |
Dec 30, 2021 | 35.68 | 35.85 | 35.66 | 35.66 | 2,598 | +0.04(+0.11%) |
Dec 29, 2021 | 35.40 | 35.63 | 35.29 | 35.62 | 6,217 | +0.24(+0.67%) |
Dec 28, 2021 | 35.78 | 35.78 | 35.33 | 35.38 | 5,147 | -0.19(-0.53%) |
Dec 27, 2021 | 35.64 | 35.64 | 35.50 | 35.57 | 3,257 | -0.12(-0.34%) |
Dec 23, 2021 | 35.65 | 35.73 | 35.49 | 35.70 | 4,602 | +0.21(+0.58%) |
Dec 22, 2021 | 35.35 | 35.51 | 35.33 | 35.49 | 4,716 | +0.10(+0.27%) |
Dec 21, 2021 | 35.48 | 35.48 | 35.05 | 35.39 | 6,851 | -0.06(-0.18%) |
Dec 20, 2021 | 35.56 | 35.56 | 35.25 | 35.46 | 6,083 | -0.08(-0.23%) |
Dec 17, 2021 | 35.15 | 35.55 | 35.05 | 35.54 | 2,278 | +0.11(+0.31%) |
Dec 16, 2021 | 35.53 | 35.55 | 35.37 | 35.43 | 4,171 | +0.15(+0.43%) |
Dec 15, 2021 | 34.70 | 35.28 | 34.63 | 35.28 | 7,278 | +0.98(+2.85%) |
Dec 14, 2021 | 34.06 | 34.44 | 34.06 | 34.30 | 2,113 | +0.05(+0.15%) |
Dec 13, 2021 | 33.84 | 34.32 | 33.84 | 34.25 | 2,882 | +0.17(+0.49%) |
Dec 10, 2021 | 34.12 | 34.24 | 34.01 | 34.08 | 5,577 | -0.28(-0.81%) |
Dec 09, 2021 | 34.63 | 34.63 | 34.34 | 34.36 | 2,592 | -0.31(-0.90%) |
Dec 08, 2021 | 34.38 | 34.67 | 34.26 | 34.67 | 4,940 | +0.35(+1.02%) |
Dec 07, 2021 | 33.85 | 34.32 | 33.85 | 34.32 | 2,676 | +0.60(+1.78%) |
Dec 06, 2021 | 34.02 | 34.02 | 33.50 | 33.72 | 8,623 | -0.31(-0.92%) |
Dec 03, 2021 | 34.46 | 34.46 | 33.87 | 34.03 | 5,712 | -0.18(-0.54%) |
Dec 02, 2021 | 34.28 | 34.36 | 34.05 | 34.22 | 3,506 | -0.13(-0.37%) |
Dec 01, 2021 | 34.74 | 34.97 | 34.34 | 34.34 | 7,698 | -0.29(-0.85%) |
Nov 30, 2021 | 34.84 | 34.84 | 34.41 | 34.64 | 2,405 | -0.40(-1.13%) |
Nov 29, 2021 | 35.63 | 35.63 | 35.03 | 35.03 | 3,718 | -0.09(-0.24%) |
Nov 26, 2021 | 35.24 | 35.41 | 35.12 | 35.12 | 3,450 | +0.20(+0.57%) |
Nov 24, 2021 | 34.91 | 34.93 | 34.73 | 34.92 | 2,423 | -0.03(-0.08%) |
Nov 23, 2021 | 34.80 | 34.97 | 34.70 | 34.95 | 3,613 | +0.04(+0.12%) |
Nov 22, 2021 | 34.93 | 35.15 | 34.85 | 34.91 | 5,368 | -0.03(-0.08%) |
Nov 19, 2021 | 35.05 | 35.30 | 34.94 | 34.94 | 1,720 | -0.02(-0.05%) |
Nov 18, 2021 | 35.17 | 34.95 | 34.95 | 34.95 | 3,003 | +0.03(+0.09%) |
Nov 17, 2021 | 34.94 | 34.99 | 34.85 | 34.92 | 4,920 | +0.08(+0.24%) |
Nov 16, 2021 | 34.75 | 34.97 | 34.72 | 34.84 | 6,190 | -0.02(-0.06%) |
Nov 15, 2021 | 35.16 | 35.16 | 34.86 | 34.86 | 3,120 | -0.12(-0.35%) |
Nov 12, 2021 | 34.86 | 34.98 | 34.82 | 34.98 | 4,467 | +0.03(+0.09%) |
Nov 11, 2021 | 35.01 | 35.02 | 34.95 | 34.95 | 3,164 | -0.04(-0.12%) |
Nov 10, 2021 | 34.95 | 34.99 | 4,262 | -0.06(-0.18%) | ||
Nov 09, 2021 | 35.02 | 35.16 | 35.02 | 35.06 | 5,237 | -0.27(-0.75%) |
Nov 08, 2021 | 35.38 | 35.40 | 35.11 | 35.32 | 7,668 | +0.04(+0.12%) |
Nov 05, 2021 | 35.43 | 35.43 | 34.87 | 35.28 | 11,124 | -0.62(-1.73%) |
Nov 04, 2021 | 36.14 | 36.21 | 35.75 | 35.90 | 4,581 | -0.49(-1.35%) |
Nov 03, 2021 | 36.21 | 36.39 | 36.07 | 36.39 | 1,309 | +0.33(+0.92%) |
Nov 02, 2021 | 35.85 | 36.18 | 35.60 | 36.06 | 4,093 | +0.37(+1.05%) |
Nov 01, 2021 | 35.41 | 35.70 | 35.50 | 35.69 | 3,284 | +0.19(+0.54%) |
Oct 29, 2021 | 35.28 | 35.50 | 35.26 | 35.50 | 3,129 | +0.18(+0.52%) |
Oct 28, 2021 | 35.16 | 35.31 | 35.11 | 35.31 | 2,380 | +0.55(+1.59%) |
Oct 27, 2021 | 34.87 | 34.88 | 34.76 | 34.76 | 3,778 | -0.45(-1.28%) |
Oct 26, 2021 | 35.17 | 35.26 | 35.21 | 2,252 | +0.12(+0.34%) | |
Oct 25, 2021 | 34.90 | 35.12 | 34.90 | 35.09 | 2,125 | +0.27(+0.77%) |
Oct 22, 2021 | 34.98 | 34.98 | 34.63 | 34.82 | 3,457 | -0.07(-0.21%) |
Oct 21, 2021 | 34.93 | 34.93 | 34.79 | 34.90 | 2,038 | +0.15(+0.44%) |
Oct 20, 2021 | 34.85 | 34.85 | 34.71 | 34.74 | 1,991 | +0.14(+0.40%) |
Oct 19, 2021 | 34.50 | 34.62 | 34.49 | 34.60 | 5,172 | +0.37(+1.09%) |
Oct 18, 2021 | 34.25 | 34.34 | 34.09 | 34.23 | 5,250 | -0.31(-0.90%) |
Oct 15, 2021 | 34.83 | 34.83 | 34.54 | 34.54 | 2,309 | -0.06(-0.17%) |
Oct 14, 2021 | 34.50 | 34.77 | 34.50 | 34.60 | 4,390 | +0.33(+0.95%) |
Oct 13, 2021 | 34.17 | 34.41 | 34.17 | 34.27 | 3,511 | +0.12(+0.36%) |
Oct 12, 2021 | 34.34 | 34.34 | 34.15 | 34.15 | 2,185 | -0.09(-0.26%) |
Oct 11, 2021 | 34.43 | 34.59 | 34.24 | 34.24 | 2,887 | -0.08(-0.23%) |
Oct 08, 2021 | 34.67 | 34.67 | 34.28 | 34.31 | 2,940 | -0.17(-0.50%) |
Oct 07, 2021 | 34.18 | 34.70 | 34.18 | 34.48 | 4,096 | +0.40(+1.17%) |
Oct 06, 2021 | 34.26 | 34.26 | 34.04 | 34.08 | 2,157 | -0.35(-1.02%) |
Oct 05, 2021 | 34.49 | 34.70 | 34.42 | 34.43 | 3,786 | +0.10(+0.31%) |
Oct 04, 2021 | 34.50 | 34.68 | 34.21 | 34.33 | 8,313 | -0.47(-1.36%) |