Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.28 | 36.38 | 36.18 | 36.36 | 1,349,442 | +0.24(+0.66%) |
Dec 30, 2021 | 35.82 | 36.12 | 35.82 | 36.12 | 1,424,024 | +0.24(+0.67%) |
Dec 29, 2021 | 35.62 | 35.90 | 35.58 | 35.88 | 1,431,559 | -0.02(-0.06%) |
Dec 28, 2021 | 36.00 | 36.10 | 35.88 | 35.90 | 1,287,697 | -0.12(-0.33%) |
Dec 27, 2021 | 35.94 | 36.04 | 35.90 | 36.02 | 1,685,072 | +0.06(+0.17%) |
Dec 23, 2021 | 35.92 | 36.00 | 35.76 | 35.96 | 1,537,379 | +0.06(+0.17%) |
Dec 22, 2021 | 35.68 | 35.90 | 35.56 | 35.90 | 1,147,110 | +0.36(+1.01%) |
Dec 21, 2021 | 35.70 | 35.70 | 35.48 | 35.54 | 1,358,722 | -0.02(-0.06%) |
Dec 20, 2021 | 35.72 | 35.74 | 35.54 | 35.56 | 1,405,982 | -0.14(-0.39%) |
Dec 17, 2021 | 35.90 | 35.97 | 35.70 | 35.70 | 1,614,954 | -0.06(-0.17%) |
Dec 16, 2021 | 35.52 | 35.78 | 35.52 | 35.76 | 2,093,905 | +0.40(+1.13%) |
Dec 15, 2021 | 35.18 | 35.40 | 34.86 | 35.36 | 2,886,715 | +0.16(+0.45%) |
Dec 14, 2021 | 35.18 | 35.34 | 35.14 | 35.20 | 1,219,959 | -0.34(-0.96%) |
Dec 13, 2021 | 35.52 | 35.58 | 35.46 | 35.54 | 1,310,680 | +0.12(+0.34%) |
Dec 10, 2021 | 35.48 | 35.52 | 35.36 | 35.42 | 1,767,012 | +0.12(+0.34%) |
Dec 09, 2021 | 35.44 | 35.44 | 35.26 | 35.30 | 1,711,247 | -0.20(-0.56%) |
Dec 08, 2021 | 35.44 | 35.52 | 35.38 | 35.50 | 747,175 | +0.00(+0.00%) |
Dec 07, 2021 | 35.38 | 35.54 | 35.35 | 35.50 | 875,701 | +0.12(+0.34%) |
Dec 06, 2021 | 35.34 | 35.48 | 35.30 | 35.38 | 1,333,109 | -0.08(-0.23%) |
Dec 03, 2021 | 35.20 | 35.50 | 35.12 | 35.46 | 1,848,291 | +0.32(+0.91%) |
Dec 02, 2021 | 35.30 | 35.31 | 35.02 | 35.14 | 1,507,702 | -0.22(-0.62%) |
Dec 01, 2021 | 35.50 | 35.62 | 35.32 | 35.36 | 1,262,028 | +0.14(+0.40%) |
Nov 30, 2021 | 35.70 | 35.94 | 35.18 | 35.22 | 2,099,642 | -0.24(-0.68%) |
Nov 29, 2021 | 35.50 | 35.58 | 35.40 | 35.46 | 1,555,881 | -0.04(-0.11%) |
Nov 26, 2021 | 35.88 | 35.88 | 35.39 | 35.50 | 1,536,234 | -0.06(-0.17%) |
Nov 24, 2021 | 35.44 | 35.62 | 35.38 | 35.56 | 948,979 | -0.04(-0.11%) |
Nov 23, 2021 | 35.58 | 35.65 | 35.42 | 35.60 | 1,077,284 | -0.30(-0.84%) |
Nov 22, 2021 | 36.14 | 36.24 | 35.82 | 35.90 | 1,427,562 | -0.84(-2.29%) |
Nov 19, 2021 | 36.96 | 37.03 | 36.64 | 36.74 | 1,742,778 | -0.26(-0.70%) |
Nov 18, 2021 | 37.02 | 37.00 | 36.92 | 37.00 | 990,888 | -0.10(-0.27%) |
Nov 17, 2021 | 37.06 | 37.14 | 37.00 | 37.10 | 1,407,755 | +0.30(+0.82%) |
Nov 16, 2021 | 37.02 | 37.10 | 36.77 | 36.80 | 898,988 | -0.26(-0.70%) |
Nov 15, 2021 | 37.04 | 37.13 | 36.94 | 37.06 | 1,119,429 | -0.04(-0.11%) |
Nov 12, 2021 | 36.92 | 37.15 | 36.89 | 37.10 | 1,071,689 | +0.06(+0.16%) |
Nov 11, 2021 | 37.02 | 37.07 | 36.96 | 37.04 | 710,925 | +0.20(+0.54%) |
Nov 10, 2021 | 36.92 | 36.84 | 1,694,552 | +0.40(+1.10%) | ||
Nov 09, 2021 | 36.30 | 36.44 | 36.19 | 36.44 | 811,754 | +0.18(+0.50%) |
Nov 08, 2021 | 36.26 | 36.30 | 36.18 | 36.26 | 922,547 | +0.12(+0.33%) |
Nov 05, 2021 | 35.84 | 36.14 | 35.70 | 36.14 | 1,075,165 | +0.50(+1.40%) |
Nov 04, 2021 | 35.64 | 35.76 | 35.60 | 35.64 | 722,037 | +0.40(+1.14%) |
Nov 03, 2021 | 35.18 | 35.29 | 34.96 | 35.24 | 1,453,976 | -0.30(-0.84%) |
Nov 02, 2021 | 35.62 | 35.65 | 35.50 | 35.54 | 712,008 | -0.10(-0.28%) |
Nov 01, 2021 | 35.60 | 35.70 | 35.59 | 35.64 | 914,811 | +0.18(+0.51%) |
Oct 29, 2021 | 35.38 | 35.46 | 35.22 | 35.46 | 968,002 | -0.30(-0.84%) |
Oct 28, 2021 | 35.94 | 35.98 | 35.63 | 35.76 | 1,777,488 | +0.00(+0.00%) |
Oct 27, 2021 | 35.68 | 35.78 | 35.50 | 35.76 | 883,592 | +0.10(+0.28%) |
Oct 26, 2021 | 35.72 | 35.66 | 1,928,412 | -0.26(-0.72%) | ||
Oct 25, 2021 | 35.88 | 35.98 | 35.84 | 35.92 | 1,113,786 | +0.24(+0.67%) |
Oct 22, 2021 | 35.88 | 36.06 | 35.45 | 35.68 | 1,186,718 | +0.20(+0.56%) |
Oct 21, 2021 | 35.46 | 35.50 | 35.36 | 35.48 | 897,978 | -0.02(-0.06%) |
Oct 20, 2021 | 35.36 | 35.54 | 35.29 | 35.50 | 943,546 | +0.30(+0.85%) |
Oct 19, 2021 | 35.40 | 35.41 | 35.13 | 35.20 | 946,607 | +0.14(+0.40%) |
Oct 18, 2021 | 35.20 | 35.21 | 35.04 | 35.06 | 3,367,835 | -0.08(-0.23%) |
Oct 15, 2021 | 35.18 | 35.31 | 35.10 | 35.14 | 4,273,993 | -0.60(-1.68%) |
Oct 14, 2021 | 35.78 | 35.78 | 35.66 | 35.74 | 685,761 | +0.12(+0.34%) |
Oct 13, 2021 | 35.16 | 35.70 | 35.15 | 35.62 | 1,710,400 | +0.60(+1.71%) |
Oct 12, 2021 | 35.02 | 35.18 | 34.94 | 35.02 | 1,443,546 | +0.16(+0.46%) |
Oct 11, 2021 | 34.90 | 35.00 | 34.86 | 34.86 | 479,545 | -0.08(-0.23%) |
Oct 08, 2021 | 35.38 | 35.38 | 34.91 | 34.94 | 1,116,474 | +0.02(+0.06%) |
Oct 07, 2021 | 34.90 | 35.05 | 34.86 | 34.92 | 638,906 | -0.14(-0.40%) |
Oct 06, 2021 | 34.90 | 35.10 | 34.90 | 35.06 | 1,120,885 | +0.06(+0.17%) |
Oct 05, 2021 | 34.88 | 35.06 | 34.78 | 35.00 | 1,097,874 | -0.18(-0.51%) |
Oct 04, 2021 | 34.82 | 35.20 | 34.76 | 35.18 | 2,328,124 | +0.20(+0.57%) |