Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.82 | 37.14 | 36.82 | 37.03 | 1,001,831 | +0.24(+0.66%) |
Dec 30, 2021 | 36.64 | 36.85 | 36.55 | 36.78 | 980,677 | +0.13(+0.35%) |
Dec 29, 2021 | 36.66 | 36.69 | 36.51 | 36.66 | 922,587 | -0.11(-0.29%) |
Dec 28, 2021 | 36.82 | 36.92 | 36.66 | 36.76 | 776,122 | -0.06(-0.17%) |
Dec 27, 2021 | 36.53 | 36.84 | 36.36 | 36.83 | 610,636 | +0.33(+0.90%) |
Dec 23, 2021 | 36.51 | 36.63 | 36.38 | 36.50 | 972,330 | +0.01(+0.04%) |
Dec 22, 2021 | 36.26 | 36.51 | 36.17 | 36.48 | 1,034,147 | +0.20(+0.55%) |
Dec 21, 2021 | 36.29 | 36.41 | 36.14 | 36.29 | 2,395,017 | +0.16(+0.43%) |
Dec 20, 2021 | 35.99 | 36.21 | 35.69 | 36.13 | 2,183,430 | -0.14(-0.39%) |
Dec 17, 2021 | 35.87 | 36.51 | 35.79 | 36.27 | 1,918,037 | +0.01(+0.04%) |
Dec 16, 2021 | 36.08 | 36.38 | 36.00 | 36.26 | 2,162,552 | +0.29(+0.81%) |
Dec 15, 2021 | 35.59 | 35.99 | 35.58 | 35.97 | 1,517,280 | +0.26(+0.74%) |
Dec 14, 2021 | 35.83 | 36.16 | 35.51 | 35.70 | 2,613,902 | +0.29(+0.83%) |
Dec 13, 2021 | 35.61 | 35.62 | 35.28 | 35.41 | 4,918,587 | -0.26(-0.73%) |
Dec 10, 2021 | 35.66 | 35.70 | 35.53 | 35.67 | 1,030,637 | +0.12(+0.33%) |
Dec 09, 2021 | 35.70 | 35.72 | 35.46 | 35.55 | 1,153,653 | -0.27(-0.75%) |
Dec 08, 2021 | 36.08 | 36.14 | 35.68 | 35.82 | 1,372,142 | -0.27(-0.75%) |
Dec 07, 2021 | 36.03 | 36.22 | 35.91 | 36.09 | 1,416,577 | +0.28(+0.79%) |
Dec 06, 2021 | 35.59 | 35.83 | 35.55 | 35.81 | 1,641,724 | +0.42(+1.19%) |
Dec 03, 2021 | 35.37 | 35.51 | 35.27 | 35.39 | 1,272,357 | +0.08(+0.23%) |
Dec 02, 2021 | 34.60 | 35.42 | 34.60 | 35.30 | 1,664,062 | +0.63(+1.83%) |
Dec 01, 2021 | 34.92 | 35.35 | 34.67 | 34.67 | 1,388,606 | -0.08(-0.24%) |
Nov 30, 2021 | 34.99 | 35.05 | 34.62 | 34.75 | 1,677,823 | -0.32(-0.91%) |
Nov 29, 2021 | 35.03 | 35.14 | 34.92 | 35.07 | 1,091,363 | +0.18(+0.51%) |
Nov 26, 2021 | 35.01 | 35.24 | 34.72 | 34.89 | 1,209,469 | -0.57(-1.60%) |
Nov 24, 2021 | 35.21 | 35.46 | 35.07 | 35.46 | 989,132 | +0.12(+0.35%) |
Nov 23, 2021 | 35.10 | 35.35 | 35.00 | 35.33 | 1,800,901 | +0.14(+0.41%) |
Nov 22, 2021 | 35.25 | 35.47 | 35.18 | 35.19 | 1,507,429 | -0.11(-0.31%) |
Nov 19, 2021 | 35.30 | 35.30 | 35.04 | 35.30 | 1,436,694 | +0.07(+0.20%) |
Nov 18, 2021 | 35.14 | 35.24 | 35.19 | 35.23 | 910,811 | +0.02(+0.06%) |
Nov 17, 2021 | 35.02 | 35.21 | 34.96 | 35.21 | 1,129,681 | +0.05(+0.14%) |
Nov 16, 2021 | 35.41 | 35.51 | 35.13 | 35.16 | 1,233,626 | -0.24(-0.68%) |
Nov 15, 2021 | 35.24 | 35.42 | 35.08 | 35.40 | 1,441,266 | +0.26(+0.75%) |
Nov 12, 2021 | 35.19 | 35.26 | 35.01 | 35.14 | 992,745 | +0.03(+0.08%) |
Nov 11, 2021 | 35.26 | 35.39 | 34.98 | 35.11 | 996,285 | -0.27(-0.76%) |
Nov 10, 2021 | 35.38 | 35.38 | 1,176,150 | -0.03(-0.08%) | ||
Nov 09, 2021 | 35.21 | 35.47 | 35.18 | 35.41 | 1,005,958 | +0.18(+0.51%) |
Nov 08, 2021 | 35.06 | 35.24 | 34.92 | 35.23 | 1,741,264 | +0.15(+0.43%) |
Nov 05, 2021 | 35.74 | 35.89 | 35.06 | 35.08 | 2,121,017 | -0.58(-1.63%) |
Nov 04, 2021 | 35.68 | 35.76 | 35.48 | 35.66 | 1,770,000 | +0.06(+0.16%) |
Nov 03, 2021 | 35.48 | 35.63 | 35.39 | 35.60 | 1,181,080 | +0.06(+0.17%) |
Nov 02, 2021 | 35.75 | 35.88 | 35.51 | 35.54 | 1,311,183 | -0.26(-0.73%) |
Nov 01, 2021 | 35.62 | 35.81 | 35.59 | 35.80 | 1,330,638 | +0.29(+0.82%) |
Oct 29, 2021 | 35.44 | 35.59 | 35.34 | 35.51 | 1,242,020 | -0.07(-0.19%) |
Oct 28, 2021 | 35.31 | 35.62 | 35.28 | 35.58 | 1,411,908 | +0.41(+1.16%) |
Oct 27, 2021 | 35.31 | 35.36 | 35.11 | 35.17 | 1,199,288 | -0.06(-0.16%) |
Oct 26, 2021 | 35.25 | 35.23 | 961,913 | +0.03(+0.10%) | ||
Oct 25, 2021 | 35.26 | 35.43 | 34.99 | 35.19 | 1,570,742 | -0.05(-0.14%) |
Oct 22, 2021 | 35.17 | 35.32 | 35.10 | 35.24 | 912,316 | +0.15(+0.43%) |
Oct 21, 2021 | 35.37 | 35.40 | 35.07 | 35.09 | 1,066,100 | -0.28(-0.80%) |
Oct 20, 2021 | 35.34 | 35.48 | 35.30 | 35.37 | 1,279,113 | +0.03(+0.10%) |
Oct 19, 2021 | 35.37 | 35.43 | 35.14 | 35.34 | 834,923 | +0.07(+0.20%) |
Oct 18, 2021 | 35.32 | 35.36 | 35.12 | 35.27 | 1,333,466 | -0.18(-0.51%) |
Oct 15, 2021 | 35.58 | 35.78 | 35.41 | 35.45 | 1,440,140 | -0.11(-0.31%) |
Oct 14, 2021 | 35.39 | 35.79 | 35.38 | 35.56 | 1,353,832 | +0.41(+1.16%) |
Oct 13, 2021 | 34.90 | 35.15 | 34.84 | 35.15 | 1,320,304 | +0.30(+0.85%) |
Oct 12, 2021 | 34.99 | 35.00 | 34.70 | 34.86 | 1,420,713 | -0.06(-0.18%) |
Oct 11, 2021 | 34.97 | 35.17 | 34.91 | 34.92 | 659,478 | -0.05(-0.14%) |
Oct 08, 2021 | 35.04 | 35.07 | 34.83 | 34.97 | 1,160,176 | +0.03(+0.10%) |
Oct 07, 2021 | 34.72 | 34.98 | 34.70 | 34.93 | 1,181,351 | +0.30(+0.86%) |
Oct 06, 2021 | 34.50 | 34.66 | 34.29 | 34.63 | 1,376,157 | -0.01(-0.02%) |
Oct 05, 2021 | 34.61 | 34.79 | 34.43 | 34.64 | 1,074,114 | +0.05(+0.14%) |
Oct 04, 2021 | 34.59 | 34.77 | 34.46 | 34.59 | 1,010,130 | +0.07(+0.20%) |