Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.43 | 36.43 | 36.43 | 0 | +0.20(+0.55%) | |
Dec 30, 2021 | 36.65 | 37.11 | 36.20 | 36.23 | 880,738 | -0.38(-1.04%) |
Dec 29, 2021 | 36.50 | 36.93 | 36.12 | 36.61 | 988,209 | +0.51(+1.41%) |
Dec 24, 2021 | 36.10 | 36.10 | 36.10 | 0 | -0.10(-0.28%) | |
Dec 23, 2021 | 36.02 | 36.50 | 36.00 | 36.20 | 1,022,203 | +0.21(+0.58%) |
Dec 22, 2021 | 35.33 | 36.06 | 35.23 | 35.99 | 972,250 | +0.62(+1.75%) |
Dec 21, 2021 | 34.45 | 35.42 | 34.45 | 35.37 | 1,297,889 | +1.16(+3.39%) |
Dec 20, 2021 | 34.00 | 34.27 | 33.53 | 34.21 | 1,433,369 | -0.54(-1.55%) |
Dec 17, 2021 | 34.66 | 35.18 | 34.23 | 34.75 | 2,673,307 | +0.09(+0.26%) |
Dec 16, 2021 | 34.87 | 35.66 | 34.60 | 34.66 | 1,945,080 | +0.23(+0.67%) |
Dec 15, 2021 | 34.12 | 34.48 | 33.35 | 34.43 | 1,951,546 | -0.15(-0.43%) |
Dec 14, 2021 | 34.43 | 35.32 | 34.42 | 34.58 | 1,096,530 | +0.02(+0.06%) |
Dec 13, 2021 | 34.59 | 35.08 | 34.02 | 34.56 | 1,888,914 | -0.09(-0.26%) |
Dec 10, 2021 | 35.48 | 35.64 | 34.49 | 34.65 | 1,033,196 | -0.56(-1.59%) |
Dec 09, 2021 | 34.68 | 35.31 | 34.54 | 35.21 | 1,073,240 | +0.04(+0.11%) |
Dec 08, 2021 | 35.07 | 35.74 | 34.80 | 35.17 | 1,174,667 | +0.09(+0.26%) |
Dec 07, 2021 | 34.68 | 35.76 | 34.60 | 35.08 | 2,168,093 | +1.25(+3.69%) |
Dec 06, 2021 | 33.27 | 34.17 | 32.32 | 33.83 | 2,109,586 | +0.78(+2.36%) |
Dec 03, 2021 | 34.00 | 34.19 | 32.78 | 33.05 | 2,119,028 | -0.95(-2.79%) |
Dec 02, 2021 | 33.66 | 34.19 | 32.93 | 34.00 | 1,534,019 | +0.59(+1.77%) |
Dec 01, 2021 | 34.26 | 35.03 | 33.37 | 33.41 | 2,400,617 | -0.47(-1.39%) |
Nov 30, 2021 | 33.67 | 34.46 | 33.38 | 33.88 | 2,886,520 | -0.01(-0.03%) |
Nov 29, 2021 | 34.30 | 34.50 | 33.37 | 33.89 | 1,783,705 | +1.00(+3.04%) |
Nov 26, 2021 | 32.37 | 33.27 | 32.05 | 32.89 | 2,693,538 | -1.09(-3.21%) |
Nov 25, 2021 | 33.91 | 34.10 | 33.81 | 33.98 | 443,249 | -0.16(-0.47%) |
Nov 24, 2021 | 34.56 | 34.70 | 33.91 | 34.14 | 1,982,840 | -0.45(-1.30%) |
Nov 23, 2021 | 34.47 | 34.76 | 34.01 | 34.59 | 1,529,884 | +0.23(+0.67%) |
Nov 22, 2021 | 33.09 | 34.81 | 33.08 | 34.36 | 2,273,077 | +1.32(+4.00%) |
Nov 19, 2021 | 32.80 | 33.41 | 32.59 | 33.04 | 1,771,300 | -0.04(-0.12%) |
Nov 18, 2021 | 34.10 | 34.10 | 32.90 | 33.08 | 2,442,607 | -1.11(-3.25%) |
Nov 17, 2021 | 34.11 | 34.67 | 34.06 | 34.19 | 2,185,313 | +0.05(+0.15%) |
Nov 16, 2021 | 34.06 | 34.37 | 33.76 | 34.14 | 1,674,496 | -0.20(-0.58%) |
Nov 15, 2021 | 35.10 | 35.17 | 33.60 | 34.34 | 3,196,714 | -1.44(-4.02%) |
Nov 12, 2021 | 35.61 | 36.34 | 35.38 | 35.78 | 1,387,969 | -0.14(-0.39%) |
Nov 11, 2021 | 34.36 | 36.75 | 34.32 | 35.92 | 3,392,176 | +2.40(+7.16%) |
Nov 10, 2021 | 33.79 | 33.52 | 1,518,643 | -0.44(-1.30%) | ||
Nov 09, 2021 | 34.49 | 34.50 | 33.43 | 33.96 | 1,424,456 | -0.60(-1.74%) |
Nov 08, 2021 | 34.41 | 35.11 | 33.94 | 34.56 | 1,874,565 | +0.85(+2.52%) |
Nov 05, 2021 | 34.58 | 34.67 | 33.68 | 33.71 | 1,569,061 | -0.64(-1.86%) |
Nov 04, 2021 | 34.23 | 34.65 | 34.02 | 34.35 | 1,646,176 | +0.28(+0.82%) |
Nov 03, 2021 | 34.43 | 34.46 | 33.64 | 34.07 | 1,648,528 | -0.54(-1.56%) |
Nov 02, 2021 | 35.30 | 35.50 | 34.05 | 34.61 | 2,081,903 | -0.90(-2.53%) |
Nov 01, 2021 | 34.67 | 35.58 | 34.35 | 35.51 | 1,538,327 | +0.97(+2.81%) |
Oct 29, 2021 | 35.24 | 35.45 | 34.26 | 34.54 | 3,141,519 | -1.06(-2.98%) |
Oct 28, 2021 | 34.87 | 35.73 | 34.17 | 35.60 | 2,266,654 | +1.09(+3.16%) |
Oct 27, 2021 | 35.24 | 35.24 | 33.85 | 34.51 | 2,581,445 | -0.44(-1.26%) |
Oct 26, 2021 | 35.23 | 34.95 | 1,423,219 | -0.39(-1.10%) | ||
Oct 25, 2021 | 34.71 | 35.71 | 34.56 | 35.34 | 1,646,583 | +0.90(+2.61%) |
Oct 22, 2021 | 34.56 | 34.81 | 33.85 | 34.44 | 1,453,970 | -0.04(-0.12%) |
Oct 21, 2021 | 34.46 | 34.89 | 33.83 | 34.48 | 1,536,379 | -0.77(-2.18%) |
Oct 20, 2021 | 35.66 | 35.69 | 34.75 | 35.25 | 1,742,965 | -0.74(-2.06%) |
Oct 19, 2021 | 36.56 | 36.70 | 35.40 | 35.99 | 1,729,623 | -0.98(-2.65%) |
Oct 18, 2021 | 35.94 | 37.00 | 35.74 | 36.97 | 2,092,754 | +0.80(+2.21%) |
Oct 15, 2021 | 36.00 | 36.50 | 35.76 | 36.17 | 2,205,527 | +1.08(+3.08%) |
Oct 14, 2021 | 35.67 | 35.87 | 35.04 | 35.09 | 1,777,080 | +0.09(+0.26%) |
Oct 13, 2021 | 35.05 | 35.47 | 34.66 | 35.00 | 1,585,923 | +0.04(+0.11%) |
Oct 12, 2021 | 34.20 | 35.00 | 33.89 | 34.96 | 2,244,272 | +1.68(+5.05%) |
Oct 08, 2021 | 33.28 | 33.28 | 33.28 | 0 | +0.63(+1.93%) | |
Oct 07, 2021 | 31.41 | 32.72 | 31.37 | 32.65 | 2,005,548 | +1.74(+5.63%) |
Oct 06, 2021 | 31.72 | 31.95 | 30.46 | 30.91 | 2,075,487 | -1.44(-4.45%) |
Oct 05, 2021 | 32.84 | 32.84 | 32.08 | 32.35 | 1,566,983 | -0.14(-0.43%) |
Oct 04, 2021 | 32.13 | 32.81 | 32.02 | 32.49 | 1,670,773 | +0.67(+2.11%) |