Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.98 | 38.15 | 37.62 | 37.99 | 310,157 | +0.08(+0.22%) |
Dec 30, 2021 | 38.20 | 38.24 | 37.90 | 37.90 | 382,054 | -0.19(-0.49%) |
Dec 29, 2021 | 37.75 | 38.10 | 37.56 | 38.09 | 354,968 | +0.51(+1.35%) |
Dec 28, 2021 | 37.76 | 38.06 | 37.51 | 37.58 | 377,890 | -0.19(-0.51%) |
Dec 27, 2021 | 37.57 | 37.78 | 37.21 | 37.77 | 251,161 | +0.33(+0.89%) |
Dec 23, 2021 | 37.51 | 37.60 | 37.31 | 37.44 | 342,064 | +0.04(+0.10%) |
Dec 22, 2021 | 37.25 | 37.40 | 36.74 | 37.40 | 275,312 | +0.27(+0.72%) |
Dec 21, 2021 | 37.38 | 37.91 | 36.90 | 37.13 | 290,552 | -0.18(-0.47%) |
Dec 20, 2021 | 36.99 | 37.36 | 36.63 | 37.31 | 470,294 | -0.02(-0.05%) |
Dec 17, 2021 | 36.77 | 37.59 | 36.63 | 37.33 | 1,258,486 | +0.51(+1.38%) |
Dec 16, 2021 | 37.47 | 37.73 | 36.63 | 36.82 | 498,390 | -0.50(-1.34%) |
Dec 15, 2021 | 36.35 | 37.40 | 36.35 | 37.32 | 487,537 | +0.98(+2.70%) |
Dec 14, 2021 | 36.68 | 37.24 | 36.15 | 36.34 | 569,976 | -0.39(-1.05%) |
Dec 13, 2021 | 36.29 | 37.07 | 36.28 | 36.72 | 583,247 | +0.25(+0.68%) |
Dec 10, 2021 | 36.51 | 36.65 | 36.19 | 36.48 | 313,102 | +0.04(+0.10%) |
Dec 09, 2021 | 36.77 | 36.82 | 36.39 | 36.44 | 301,823 | -0.48(-1.29%) |
Dec 08, 2021 | 36.52 | 37.06 | 36.39 | 36.92 | 361,864 | +0.59(+1.61%) |
Dec 07, 2021 | 36.36 | 36.73 | 36.11 | 36.33 | 387,248 | -0.06(-0.18%) |
Dec 06, 2021 | 35.77 | 36.60 | 35.26 | 36.39 | 336,919 | +1.16(+3.28%) |
Dec 03, 2021 | 35.21 | 35.42 | 34.79 | 35.24 | 296,109 | +0.24(+0.68%) |
Dec 02, 2021 | 34.58 | 35.41 | 34.43 | 35.00 | 371,073 | +0.74(+2.17%) |
Dec 01, 2021 | 34.29 | 35.19 | 34.06 | 34.26 | 550,040 | +0.54(+1.60%) |
Nov 30, 2021 | 34.30 | 34.35 | 33.71 | 33.72 | 629,892 | -0.86(-2.49%) |
Nov 29, 2021 | 34.81 | 34.90 | 34.35 | 34.58 | 410,362 | +0.15(+0.43%) |
Nov 26, 2021 | 34.85 | 35.36 | 34.30 | 34.43 | 328,678 | -1.50(-4.18%) |
Nov 24, 2021 | 35.52 | 36.02 | 35.42 | 35.94 | 386,022 | +0.33(+0.93%) |
Nov 23, 2021 | 35.76 | 36.04 | 35.56 | 35.61 | 469,070 | -0.16(-0.44%) |
Nov 22, 2021 | 35.21 | 36.15 | 35.01 | 35.76 | 363,267 | +0.72(+2.07%) |
Nov 19, 2021 | 34.73 | 35.10 | 34.42 | 35.04 | 447,565 | +0.07(+0.21%) |
Nov 18, 2021 | 34.45 | 35.01 | 34.77 | 34.96 | 452,566 | +0.16(+0.47%) |
Nov 17, 2021 | 34.72 | 35.00 | 34.41 | 34.80 | 360,200 | +0.08(+0.24%) |
Nov 16, 2021 | 35.79 | 35.79 | 34.55 | 34.72 | 398,669 | -1.20(-3.34%) |
Nov 15, 2021 | 35.98 | 36.14 | 35.72 | 35.92 | 570,606 | +0.31(+0.88%) |
Nov 12, 2021 | 35.76 | 35.84 | 35.76 | 35.61 | 199,816 | -0.16(-0.44%) |
Nov 11, 2021 | 35.61 | 35.83 | 35.29 | 35.76 | 206,320 | +0.16(+0.44%) |
Nov 10, 2021 | 35.39 | 35.61 | 264,727 | +0.12(+0.34%) | ||
Nov 09, 2021 | 35.62 | 35.62 | 35.31 | 35.49 | 192,214 | +0.00(+0.00%) |
Nov 08, 2021 | 35.86 | 35.86 | 35.24 | 35.49 | 297,996 | -0.38(-1.05%) |
Nov 05, 2021 | 35.69 | 36.28 | 35.69 | 35.86 | 375,073 | +0.53(+1.51%) |
Nov 04, 2021 | 35.64 | 35.96 | 35.12 | 35.33 | 341,406 | -0.31(-0.87%) |
Nov 03, 2021 | 35.07 | 35.83 | 34.82 | 35.64 | 373,410 | +0.57(+1.62%) |
Nov 02, 2021 | 35.57 | 35.64 | 34.74 | 35.07 | 289,062 | -0.50(-1.39%) |
Nov 01, 2021 | 34.70 | 35.64 | 34.66 | 35.57 | 329,556 | +0.91(+2.62%) |
Oct 29, 2021 | 34.61 | 34.70 | 34.37 | 34.66 | 776,788 | +0.10(+0.29%) |
Oct 28, 2021 | 34.33 | 34.62 | 34.24 | 34.56 | 296,900 | +0.21(+0.61%) |
Oct 27, 2021 | 35.17 | 35.00 | 34.19 | 34.35 | 475,455 | -0.83(-2.35%) |
Oct 26, 2021 | 34.85 | 35.18 | 359,000 | +0.28(+0.79%) | ||
Oct 25, 2021 | 34.71 | 34.98 | 34.41 | 34.90 | 270,281 | +0.12(+0.34%) |
Oct 22, 2021 | 34.66 | 34.89 | 34.52 | 34.78 | 249,568 | +0.14(+0.40%) |
Oct 21, 2021 | 34.86 | 35.03 | 34.57 | 34.64 | 310,993 | -0.24(-0.68%) |
Oct 20, 2021 | 34.43 | 35.34 | 34.43 | 34.88 | 388,871 | +0.41(+1.20%) |
Oct 19, 2021 | 33.97 | 34.51 | 33.88 | 34.47 | 494,727 | +0.50(+1.48%) |
Oct 18, 2021 | 34.56 | 34.63 | 33.77 | 33.97 | 382,539 | -0.60(-1.72%) |
Oct 15, 2021 | 35.62 | 35.75 | 34.56 | 34.56 | 624,235 | -0.92(-2.58%) |
Oct 14, 2021 | 35.18 | 35.55 | 34.90 | 35.48 | 505,837 | +0.60(+1.73%) |
Oct 13, 2021 | 34.55 | 34.89 | 34.32 | 34.87 | 410,982 | +0.28(+0.82%) |
Oct 12, 2021 | 34.05 | 34.74 | 33.78 | 34.59 | 370,156 | +0.54(+1.59%) |
Oct 11, 2021 | 33.95 | 34.21 | 33.92 | 34.05 | 281,882 | +0.13(+0.38%) |
Oct 08, 2021 | 34.20 | 34.27 | 33.86 | 33.92 | 333,239 | -0.14(-0.40%) |
Oct 07, 2021 | 33.91 | 34.14 | 33.77 | 34.06 | 409,866 | +0.15(+0.43%) |
Oct 06, 2021 | 33.40 | 33.91 | 32.73 | 33.91 | 463,528 | +0.36(+1.07%) |
Oct 05, 2021 | 33.60 | 33.77 | 33.36 | 33.55 | 539,031 | +0.02(+0.05%) |
Oct 04, 2021 | 32.71 | 33.69 | 32.60 | 33.53 | 460,654 | +0.90(+2.75%) |