Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.19 | 37.42 | 37.09 | 37.20 | 262,422 | -0.03(-0.07%) |
Dec 30, 2021 | 37.30 | 37.57 | 37.19 | 37.23 | 288,503 | +0.05(+0.12%) |
Dec 29, 2021 | 36.79 | 37.26 | 36.64 | 37.19 | 355,918 | +0.49(+1.33%) |
Dec 28, 2021 | 36.47 | 36.76 | 36.44 | 36.70 | 329,780 | +0.38(+1.04%) |
Dec 27, 2021 | 35.72 | 36.33 | 35.54 | 36.32 | 448,735 | +0.62(+1.73%) |
Dec 23, 2021 | 36.10 | 36.43 | 35.31 | 35.70 | 400,814 | -0.28(-0.77%) |
Dec 22, 2021 | 35.66 | 36.16 | 35.66 | 35.98 | 415,728 | +0.41(+1.14%) |
Dec 21, 2021 | 35.50 | 36.01 | 35.41 | 35.57 | 452,962 | +0.34(+0.97%) |
Dec 20, 2021 | 35.78 | 36.17 | 34.64 | 35.23 | 511,200 | -0.91(-2.52%) |
Dec 17, 2021 | 36.03 | 36.82 | 36.00 | 36.14 | 1,874,636 | +0.04(+0.10%) |
Dec 16, 2021 | 35.97 | 36.38 | 35.83 | 36.11 | 685,661 | +0.27(+0.75%) |
Dec 15, 2021 | 35.27 | 35.87 | 35.11 | 35.84 | 720,209 | +0.31(+0.88%) |
Dec 14, 2021 | 36.25 | 36.44 | 35.36 | 35.53 | 514,895 | -0.95(-2.61%) |
Dec 13, 2021 | 35.70 | 36.84 | 35.70 | 36.48 | 864,945 | +0.74(+2.07%) |
Dec 10, 2021 | 35.56 | 35.83 | 35.35 | 35.74 | 384,278 | +0.24(+0.67%) |
Dec 09, 2021 | 35.60 | 35.89 | 35.27 | 35.50 | 332,050 | -0.38(-1.07%) |
Dec 08, 2021 | 35.78 | 36.02 | 35.68 | 35.89 | 285,105 | +0.04(+0.10%) |
Dec 07, 2021 | 35.61 | 36.10 | 35.52 | 35.85 | 409,556 | +0.51(+1.45%) |
Dec 06, 2021 | 34.99 | 35.49 | 34.70 | 35.34 | 524,020 | +0.72(+2.09%) |
Dec 03, 2021 | 34.75 | 35.08 | 34.10 | 34.61 | 425,538 | +0.21(+0.61%) |
Dec 02, 2021 | 34.01 | 34.89 | 33.90 | 34.40 | 1,012,782 | +0.62(+1.84%) |
Dec 01, 2021 | 35.02 | 35.36 | 33.74 | 33.78 | 729,491 | -0.80(-2.30%) |
Nov 30, 2021 | 34.92 | 35.30 | 34.50 | 34.58 | 843,974 | -0.67(-1.90%) |
Nov 29, 2021 | 35.56 | 35.77 | 35.13 | 35.24 | 664,445 | +0.05(+0.13%) |
Nov 26, 2021 | 35.32 | 35.62 | 34.61 | 35.20 | 318,823 | -0.88(-2.44%) |
Nov 24, 2021 | 35.79 | 36.16 | 35.51 | 36.08 | 293,364 | +0.13(+0.36%) |
Nov 23, 2021 | 36.12 | 36.61 | 35.94 | 35.95 | 319,759 | -0.55(-1.50%) |
Nov 22, 2021 | 36.76 | 37.33 | 36.48 | 36.50 | 432,303 | -0.11(-0.30%) |
Nov 19, 2021 | 37.20 | 37.49 | 36.59 | 36.61 | 1,122,121 | -0.57(-1.53%) |
Nov 18, 2021 | 37.44 | 37.31 | 37.00 | 37.18 | 655,869 | -0.17(-0.47%) |
Nov 17, 2021 | 36.69 | 37.48 | 36.43 | 37.35 | 914,550 | +0.60(+1.64%) |
Nov 16, 2021 | 35.95 | 36.82 | 35.78 | 36.75 | 821,541 | +0.92(+2.55%) |
Nov 15, 2021 | 35.24 | 35.90 | 35.15 | 35.83 | 479,394 | +0.83(+2.38%) |
Nov 12, 2021 | 35.13 | 35.27 | 34.83 | 35.00 | 296,936 | +0.08(+0.24%) |
Nov 11, 2021 | 35.24 | 35.24 | 34.77 | 34.92 | 453,531 | -0.26(-0.73%) |
Nov 10, 2021 | 35.70 | 35.03 | 35.17 | 321,657 | -0.71(-1.99%) | |
Nov 09, 2021 | 36.39 | 36.42 | 35.73 | 35.89 | 258,396 | -0.27(-0.73%) |
Nov 08, 2021 | 35.78 | 36.32 | 35.65 | 36.15 | 437,060 | +0.51(+1.44%) |
Nov 05, 2021 | 36.36 | 36.93 | 35.53 | 35.64 | 598,627 | -0.34(-0.94%) |
Nov 04, 2021 | 36.39 | 37.32 | 35.60 | 35.98 | 734,355 | -0.09(-0.25%) |
Nov 03, 2021 | 34.35 | 36.26 | 34.35 | 36.07 | 845,085 | +1.58(+4.59%) |
Nov 02, 2021 | 34.80 | 34.80 | 34.28 | 34.48 | 309,419 | -0.29(-0.84%) |
Nov 01, 2021 | 34.17 | 35.15 | 34.38 | 34.78 | 411,666 | +0.60(+1.77%) |
Oct 29, 2021 | 34.59 | 34.70 | 34.05 | 34.17 | 537,243 | -0.49(-1.40%) |
Oct 28, 2021 | 34.29 | 34.68 | 34.23 | 34.66 | 329,993 | +0.38(+1.12%) |
Oct 27, 2021 | 35.07 | 35.11 | 34.23 | 34.27 | 312,353 | -0.76(-2.17%) |
Oct 26, 2021 | 35.76 | 34.98 | 35.03 | 527,654 | -0.57(-1.59%) | |
Oct 25, 2021 | 35.16 | 35.90 | 34.96 | 35.60 | 587,615 | +0.49(+1.38%) |
Oct 22, 2021 | 33.97 | 35.24 | 33.97 | 35.12 | 574,713 | +1.14(+3.37%) |
Oct 21, 2021 | 33.99 | 33.84 | 33.65 | 33.97 | 262,834 | +0.13(+0.38%) |
Oct 20, 2021 | 33.41 | 33.96 | 33.40 | 33.84 | 337,666 | +0.31(+0.93%) |
Oct 19, 2021 | 34.05 | 34.57 | 33.53 | 33.53 | 338,212 | -0.39(-1.16%) |
Oct 18, 2021 | 33.98 | 34.25 | 33.80 | 33.93 | 240,929 | -0.10(-0.30%) |
Oct 15, 2021 | 34.72 | 34.75 | 33.98 | 34.03 | 426,176 | -0.45(-1.30%) |
Oct 14, 2021 | 34.18 | 34.50 | 33.94 | 34.48 | 363,013 | +0.49(+1.45%) |
Oct 13, 2021 | 33.53 | 34.08 | 33.46 | 33.98 | 267,358 | +0.29(+0.87%) |
Oct 12, 2021 | 33.77 | 34.24 | 33.57 | 33.69 | 346,510 | +0.00(+0.00%) |
Oct 11, 2021 | 33.22 | 33.74 | 33.08 | 33.69 | 381,290 | +0.61(+1.85%) |
Oct 08, 2021 | 33.01 | 33.26 | 32.81 | 33.08 | 413,014 | +0.15(+0.44%) |
Oct 07, 2021 | 32.43 | 33.03 | 32.43 | 32.93 | 507,657 | +0.64(+1.98%) |
Oct 06, 2021 | 31.85 | 32.53 | 31.37 | 32.29 | 733,999 | +0.19(+0.60%) |
Oct 05, 2021 | 32.35 | 32.48 | 31.78 | 32.10 | 782,856 | -0.16(-0.51%) |
Oct 04, 2021 | 32.34 | 32.73 | 32.18 | 32.26 | 487,915 | -0.09(-0.28%) |