Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.08 | 38.32 | 37.99 | 38.22 | 599,680 | +0.25(+0.65%) |
Dec 30, 2021 | 37.88 | 38.11 | 37.86 | 37.98 | 466,708 | +0.13(+0.33%) |
Dec 29, 2021 | 37.62 | 37.97 | 37.45 | 37.85 | 573,707 | +0.10(+0.27%) |
Dec 28, 2021 | 37.68 | 37.81 | 37.62 | 37.75 | 272,937 | +0.09(+0.23%) |
Dec 27, 2021 | 37.69 | 37.78 | 37.51 | 37.66 | 246,527 | +0.09(+0.25%) |
Dec 23, 2021 | 37.65 | 37.84 | 37.56 | 37.57 | 414,630 | -0.06(-0.17%) |
Dec 22, 2021 | 37.35 | 37.64 | 37.19 | 37.63 | 458,507 | +0.25(+0.68%) |
Dec 21, 2021 | 37.19 | 37.50 | 37.04 | 37.38 | 704,040 | +0.22(+0.60%) |
Dec 20, 2021 | 36.85 | 37.19 | 36.76 | 37.16 | 551,553 | -0.02(-0.04%) |
Dec 17, 2021 | 37.19 | 37.45 | 37.16 | 37.17 | 657,166 | -0.12(-0.32%) |
Dec 16, 2021 | 37.04 | 37.42 | 36.96 | 37.29 | 580,507 | +0.28(+0.75%) |
Dec 15, 2021 | 36.74 | 37.24 | 36.65 | 37.01 | 712,061 | +0.20(+0.54%) |
Dec 14, 2021 | 36.17 | 36.98 | 36.03 | 36.81 | 954,002 | +0.50(+1.37%) |
Dec 13, 2021 | 36.06 | 36.40 | 35.98 | 36.32 | 702,287 | +0.24(+0.66%) |
Dec 10, 2021 | 36.03 | 36.22 | 35.92 | 36.08 | 342,525 | +0.12(+0.33%) |
Dec 09, 2021 | 36.17 | 36.17 | 35.88 | 35.96 | 318,490 | -0.25(-0.68%) |
Dec 08, 2021 | 36.27 | 36.36 | 35.94 | 36.21 | 428,152 | +0.03(+0.09%) |
Dec 07, 2021 | 35.63 | 36.26 | 35.63 | 36.17 | 939,373 | +0.65(+1.83%) |
Dec 06, 2021 | 34.76 | 35.63 | 34.74 | 35.52 | 826,452 | +0.78(+2.26%) |
Dec 03, 2021 | 34.76 | 34.85 | 34.59 | 34.74 | 552,705 | +0.08(+0.23%) |
Dec 02, 2021 | 34.38 | 34.82 | 34.38 | 34.66 | 599,247 | +0.40(+1.18%) |
Dec 01, 2021 | 34.46 | 34.87 | 34.24 | 34.26 | 486,939 | -0.04(-0.12%) |
Nov 30, 2021 | 34.57 | 34.57 | 34.25 | 34.30 | 689,099 | -0.45(-1.30%) |
Nov 29, 2021 | 34.80 | 34.80 | 34.48 | 34.75 | 334,974 | +0.13(+0.39%) |
Nov 26, 2021 | 34.72 | 34.97 | 34.52 | 34.61 | 285,786 | -0.48(-1.35%) |
Nov 24, 2021 | 35.34 | 35.34 | 34.91 | 35.09 | 385,926 | -0.25(-0.69%) |
Nov 23, 2021 | 35.23 | 35.42 | 35.13 | 35.33 | 351,384 | +0.08(+0.22%) |
Nov 22, 2021 | 35.19 | 35.47 | 35.03 | 35.25 | 560,383 | +0.00(+0.00%) |
Nov 19, 2021 | 34.84 | 35.33 | 34.83 | 35.25 | 678,456 | +0.29(+0.84%) |
Nov 18, 2021 | 35.15 | 35.18 | 34.92 | 34.96 | 476,775 | -0.17(-0.50%) |
Nov 17, 2021 | 35.03 | 35.15 | 34.83 | 35.14 | 402,128 | +0.07(+0.20%) |
Nov 16, 2021 | 35.33 | 35.52 | 35.04 | 35.06 | 398,490 | +0.11(+0.32%) |
Nov 15, 2021 | 34.68 | 34.96 | 34.68 | 34.95 | 957,025 | +0.27(+0.78%) |
Nov 12, 2021 | 34.86 | 34.95 | 34.63 | 34.68 | 352,743 | -0.18(-0.51%) |
Nov 11, 2021 | 35.29 | 35.29 | 34.64 | 34.86 | 719,649 | -0.47(-1.34%) |
Nov 10, 2021 | 35.16 | 35.33 | 393,376 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.04 | 35.33 | 35.02 | 35.16 | 340,946 | +0.17(+0.49%) |
Nov 08, 2021 | 34.93 | 35.00 | 34.65 | 34.99 | 544,459 | +0.05(+0.16%) |
Nov 05, 2021 | 34.92 | 35.09 | 34.87 | 34.93 | 288,724 | +0.14(+0.40%) |
Nov 04, 2021 | 34.73 | 34.91 | 34.61 | 34.79 | 392,269 | +0.06(+0.18%) |
Nov 03, 2021 | 34.51 | 34.81 | 34.23 | 34.73 | 402,819 | +0.22(+0.63%) |
Nov 02, 2021 | 34.57 | 34.69 | 34.37 | 34.51 | 389,892 | -0.13(-0.38%) |
Nov 01, 2021 | 34.50 | 34.72 | 34.33 | 34.64 | 282,010 | +0.15(+0.43%) |
Oct 29, 2021 | 34.35 | 34.53 | 34.28 | 34.50 | 340,257 | -0.02(-0.04%) |
Oct 28, 2021 | 34.50 | 34.76 | 34.44 | 34.51 | 424,048 | +0.02(+0.04%) |
Oct 27, 2021 | 34.65 | 34.68 | 34.47 | 34.50 | 495,450 | -0.07(-0.20%) |
Oct 26, 2021 | 34.50 | 34.57 | 364,508 | +0.06(+0.18%) | ||
Oct 25, 2021 | 34.51 | 34.71 | 34.36 | 34.50 | 286,547 | -0.01(-0.02%) |
Oct 22, 2021 | 34.56 | 34.80 | 34.48 | 34.51 | 345,457 | -0.02(-0.07%) |
Oct 21, 2021 | 34.86 | 35.02 | 34.51 | 34.54 | 458,897 | -0.35(-1.00%) |
Oct 20, 2021 | 34.92 | 34.99 | 34.80 | 34.88 | 628,510 | +0.15(+0.42%) |
Oct 19, 2021 | 34.99 | 35.22 | 34.62 | 34.74 | 981,804 | -0.50(-1.41%) |
Oct 18, 2021 | 35.24 | 35.30 | 35.07 | 35.23 | 244,297 | -0.11(-0.31%) |
Oct 15, 2021 | 35.52 | 35.61 | 35.33 | 35.34 | 293,152 | -0.22(-0.63%) |
Oct 14, 2021 | 35.43 | 35.62 | 35.35 | 35.57 | 256,699 | +0.40(+1.12%) |
Oct 13, 2021 | 34.85 | 35.21 | 34.85 | 35.17 | 354,779 | +0.40(+1.14%) |
Oct 12, 2021 | 34.57 | 34.98 | 34.47 | 34.78 | 357,432 | +0.29(+0.83%) |
Oct 11, 2021 | 34.50 | 34.63 | 34.40 | 34.49 | 166,743 | -0.17(-0.49%) |
Oct 08, 2021 | 34.95 | 34.95 | 34.62 | 34.66 | 389,674 | -0.19(-0.56%) |
Oct 07, 2021 | 34.74 | 34.96 | 34.70 | 34.85 | 394,682 | +0.12(+0.33%) |
Oct 06, 2021 | 34.08 | 34.74 | 34.06 | 34.74 | 430,539 | +0.49(+1.43%) |
Oct 05, 2021 | 34.48 | 34.49 | 34.19 | 34.25 | 309,188 | -0.24(-0.70%) |
Oct 04, 2021 | 34.30 | 34.57 | 34.26 | 34.49 | 510,611 | +0.19(+0.54%) |