Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.02 | 37.21 | 36.98 | 37.11 | 31,759 | +0.14(+0.38%) |
Dec 30, 2021 | 37.07 | 37.13 | 36.94 | 36.97 | 18,350 | -0.04(-0.10%) |
Dec 29, 2021 | 36.89 | 37.04 | 36.87 | 37.01 | 23,376 | +0.15(+0.40%) |
Dec 28, 2021 | 36.65 | 36.86 | 36.65 | 36.86 | 26,880 | +0.21(+0.58%) |
Dec 27, 2021 | 36.26 | 36.65 | 36.26 | 36.65 | 76,357 | +0.35(+0.96%) |
Dec 23, 2021 | 36.30 | 36.40 | 36.24 | 36.30 | 32,836 | +0.09(+0.25%) |
Dec 22, 2021 | 35.99 | 36.21 | 35.95 | 36.21 | 29,001 | +0.22(+0.61%) |
Dec 21, 2021 | 36.18 | 36.18 | 35.90 | 35.99 | 24,580 | -0.02(-0.05%) |
Dec 20, 2021 | 36.03 | 36.03 | 35.65 | 36.00 | 45,298 | -0.07(-0.20%) |
Dec 17, 2021 | 36.43 | 36.46 | 36.02 | 36.08 | 107,607 | -0.49(-1.34%) |
Dec 16, 2021 | 36.21 | 36.60 | 36.21 | 36.57 | 38,832 | +0.37(+1.02%) |
Dec 15, 2021 | 35.76 | 36.24 | 35.72 | 36.20 | 37,337 | +0.51(+1.44%) |
Dec 14, 2021 | 35.74 | 35.84 | 35.65 | 35.68 | 39,418 | -0.11(-0.30%) |
Dec 13, 2021 | 35.59 | 35.87 | 35.45 | 35.79 | 31,367 | +0.29(+0.82%) |
Dec 10, 2021 | 35.29 | 35.52 | 35.29 | 35.50 | 34,644 | +0.32(+0.90%) |
Dec 09, 2021 | 35.10 | 35.30 | 35.08 | 35.18 | 25,417 | +0.01(+0.02%) |
Dec 08, 2021 | 35.27 | 35.35 | 35.05 | 35.18 | 19,190 | -0.07(-0.20%) |
Dec 07, 2021 | 35.23 | 35.35 | 35.09 | 35.25 | 24,262 | +0.18(+0.50%) |
Dec 06, 2021 | 34.82 | 35.27 | 34.82 | 35.07 | 31,857 | +0.47(+1.36%) |
Dec 03, 2021 | 34.51 | 34.60 | 34.39 | 34.60 | 23,086 | +0.26(+0.75%) |
Dec 02, 2021 | 34.25 | 34.59 | 34.24 | 34.35 | 86,206 | +0.56(+1.66%) |
Dec 01, 2021 | 34.16 | 34.61 | 33.78 | 33.78 | 20,482 | -0.12(-0.35%) |
Nov 30, 2021 | 34.59 | 34.59 | 33.86 | 33.90 | 67,328 | -0.83(-2.39%) |
Nov 29, 2021 | 34.74 | 34.89 | 34.60 | 34.73 | 22,185 | +0.13(+0.38%) |
Nov 26, 2021 | 34.65 | 34.74 | 34.47 | 34.60 | 26,286 | -0.39(-1.11%) |
Nov 24, 2021 | 35.08 | 35.08 | 34.93 | 34.99 | 61,731 | -0.09(-0.26%) |
Nov 23, 2021 | 34.96 | 35.14 | 34.96 | 35.08 | 64,506 | +0.16(+0.45%) |
Nov 22, 2021 | 34.70 | 35.16 | 34.70 | 34.93 | 31,093 | +0.27(+0.78%) |
Nov 19, 2021 | 34.67 | 34.80 | 34.64 | 34.66 | 28,913 | -0.12(-0.34%) |
Nov 18, 2021 | 34.83 | 34.79 | 34.76 | 34.77 | 20,398 | -0.18(-0.51%) |
Nov 17, 2021 | 34.92 | 34.98 | 34.77 | 34.95 | 27,630 | +0.00(+0.00%) |
Nov 16, 2021 | 35.18 | 35.20 | 34.95 | 34.95 | 56,844 | -0.19(-0.55%) |
Nov 15, 2021 | 35.13 | 35.18 | 35.00 | 35.15 | 18,965 | +0.13(+0.38%) |
Nov 12, 2021 | 35.06 | 35.11 | 34.96 | 35.01 | 20,432 | +0.08(+0.22%) |
Nov 11, 2021 | 34.99 | 34.99 | 34.82 | 34.94 | 19,030 | +0.01(+0.03%) |
Nov 10, 2021 | 34.77 | 34.93 | 30,051 | +0.17(+0.48%) | ||
Nov 09, 2021 | 34.71 | 34.76 | 34.62 | 34.76 | 138,510 | +0.06(+0.19%) |
Nov 08, 2021 | 34.90 | 34.90 | 34.55 | 34.70 | 34,532 | -0.18(-0.50%) |
Nov 05, 2021 | 34.80 | 35.00 | 34.74 | 34.87 | 41,774 | +0.26(+0.75%) |
Nov 04, 2021 | 34.72 | 34.76 | 34.45 | 34.61 | 96,235 | -0.11(-0.32%) |
Nov 03, 2021 | 34.50 | 34.74 | 34.50 | 34.72 | 523,614 | +0.18(+0.53%) |
Nov 02, 2021 | 34.47 | 34.63 | 34.37 | 34.54 | 32,542 | +0.22(+0.65%) |
Nov 01, 2021 | 34.23 | 34.35 | 34.15 | 34.32 | 73,476 | +0.12(+0.36%) |
Oct 29, 2021 | 34.17 | 34.30 | 34.10 | 34.19 | 34,398 | +0.00(+0.00%) |
Oct 28, 2021 | 34.02 | 34.20 | 34.02 | 34.19 | 26,493 | +0.27(+0.81%) |
Oct 27, 2021 | 34.33 | 34.20 | 33.92 | 33.92 | 24,498 | -0.28(-0.83%) |
Oct 26, 2021 | 34.17 | 34.28 | 34.20 | 58,441 | +0.00(+0.00%) | |
Oct 25, 2021 | 34.26 | 34.32 | 34.08 | 34.20 | 16,409 | -0.07(-0.19%) |
Oct 22, 2021 | 34.22 | 34.31 | 34.19 | 34.27 | 29,667 | +0.18(+0.52%) |
Oct 21, 2021 | 34.16 | 34.16 | 33.98 | 34.09 | 27,579 | -0.08(-0.24%) |
Oct 20, 2021 | 33.87 | 34.24 | 33.87 | 34.17 | 90,839 | +0.32(+0.95%) |
Oct 19, 2021 | 33.82 | 33.88 | 33.75 | 33.85 | 17,041 | +0.11(+0.33%) |
Oct 18, 2021 | 33.90 | 33.90 | 33.66 | 33.74 | 74,567 | -0.15(-0.43%) |
Oct 15, 2021 | 34.07 | 34.14 | 33.86 | 33.89 | 32,839 | -0.05(-0.16%) |
Oct 14, 2021 | 33.71 | 33.97 | 33.70 | 33.94 | 11,922 | +0.45(+1.34%) |
Oct 13, 2021 | 33.43 | 33.55 | 33.18 | 33.50 | 17,404 | +0.07(+0.22%) |
Oct 12, 2021 | 33.39 | 33.60 | 33.39 | 33.42 | 37,382 | -0.02(-0.05%) |
Oct 11, 2021 | 33.52 | 33.63 | 33.43 | 33.44 | 11,952 | -0.18(-0.54%) |
Oct 08, 2021 | 33.67 | 33.67 | 33.56 | 33.62 | 26,309 | +0.00(+0.00%) |
Oct 07, 2021 | 33.68 | 33.89 | 33.62 | 33.62 | 26,239 | +0.10(+0.29%) |
Oct 06, 2021 | 33.17 | 33.52 | 33.04 | 33.52 | 13,879 | +0.12(+0.37%) |
Oct 05, 2021 | 33.49 | 33.49 | 33.24 | 33.40 | 29,694 | +0.13(+0.40%) |
Oct 04, 2021 | 33.19 | 33.35 | 33.09 | 33.27 | 32,147 | +0.09(+0.28%) |