Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.60 | 36.87 | 36.60 | 36.87 | 792 | +0.26(+0.70%) |
Dec 30, 2021 | 36.62 | 36.63 | 36.61 | 36.61 | 363 | -0.07(-0.18%) |
Dec 29, 2021 | 36.57 | 36.68 | 36.57 | 36.68 | 605 | +0.18(+0.48%) |
Dec 28, 2021 | 36.47 | 36.50 | 36.47 | 36.50 | 382 | +0.28(+0.77%) |
Dec 27, 2021 | 35.85 | 36.23 | 35.85 | 36.23 | 1,436 | +0.27(+0.76%) |
Dec 23, 2021 | 35.95 | 35.95 | 35.95 | 35.95 | 101 | +0.13(+0.35%) |
Dec 22, 2021 | 35.83 | 35.83 | 35.83 | 35.83 | 370 | +0.17(+0.46%) |
Dec 21, 2021 | 35.58 | 35.70 | 35.58 | 35.66 | 2,491 | -0.02(-0.05%) |
Dec 20, 2021 | 35.42 | 35.68 | 35.42 | 35.68 | 2,313 | -0.14(-0.38%) |
Dec 17, 2021 | 36.06 | 36.11 | 35.82 | 35.82 | 1,674 | -0.46(-1.28%) |
Dec 16, 2021 | 36.37 | 36.37 | 36.23 | 36.28 | 500 | +0.25(+0.71%) |
Dec 15, 2021 | 35.65 | 36.02 | 35.65 | 36.02 | 1,666 | +0.44(+1.24%) |
Dec 14, 2021 | 35.69 | 35.69 | 35.58 | 35.58 | 1,932 | -0.11(-0.30%) |
Dec 13, 2021 | 35.40 | 35.69 | 35.40 | 35.69 | 700 | +0.36(+1.03%) |
Dec 10, 2021 | 35.17 | 35.33 | 35.17 | 35.33 | 606 | +0.51(+1.46%) |
Dec 09, 2021 | 34.75 | 34.82 | 34.75 | 34.82 | 243 | -0.01(-0.02%) |
Dec 08, 2021 | 34.59 | 34.82 | 34.59 | 34.82 | 867 | -0.14(-0.39%) |
Dec 07, 2021 | 35.01 | 35.06 | 34.93 | 34.96 | 1,310 | +0.05(+0.15%) |
Dec 06, 2021 | 34.98 | 34.98 | 34.91 | 34.91 | 225 | +0.66(+1.94%) |
Dec 03, 2021 | 34.06 | 34.24 | 34.06 | 34.24 | 879 | +0.34(+0.99%) |
Dec 02, 2021 | 34.01 | 34.07 | 33.91 | 33.91 | 2,003 | +0.43(+1.29%) |
Dec 01, 2021 | 33.91 | 33.91 | 33.48 | 33.48 | 383 | -0.20(-0.60%) |
Nov 30, 2021 | 34.35 | 34.38 | 33.68 | 33.68 | 2,872 | -1.03(-2.96%) |
Nov 29, 2021 | 34.76 | 34.81 | 34.67 | 34.71 | 904 | +0.07(+0.20%) |
Nov 26, 2021 | 34.69 | 34.69 | 34.64 | 34.64 | 195 | -0.43(-1.22%) |
Nov 24, 2021 | 35.13 | 35.13 | 34.99 | 35.07 | 1,630 | -0.17(-0.47%) |
Nov 23, 2021 | 35.23 | 35.23 | 35.23 | 35.23 | 106 | +0.21(+0.59%) |
Nov 22, 2021 | 34.78 | 35.11 | 34.78 | 35.02 | 3,514 | +0.39(+1.12%) |
Nov 19, 2021 | 34.82 | 34.85 | 34.64 | 34.64 | 819 | -0.22(-0.62%) |
Nov 18, 2021 | 34.78 | 34.85 | 34.82 | 34.85 | 5,042 | -0.04(-0.11%) |
Nov 17, 2021 | 34.85 | 34.89 | 34.85 | 34.89 | 106 | -0.15(-0.42%) |
Nov 16, 2021 | 35.04 | 35.04 | 35.04 | 35.04 | 129 | -0.14(-0.41%) |
Nov 15, 2021 | 35.14 | 35.18 | 35.14 | 35.18 | 305 | +0.13(+0.38%) |
Nov 12, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 118 | +0.05(+0.14%) |
Nov 11, 2021 | 35.03 | 35.03 | 34.95 | 35.00 | 3,697 | -0.05(-0.15%) |
Nov 10, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | +0.08(+0.23%) |
Nov 09, 2021 | 34.97 | 34.97 | 34.97 | 34.97 | 126 | +0.13(+0.37%) |
Nov 08, 2021 | 34.84 | 34.84 | 34.84 | 34.84 | 33 | -0.31(-0.87%) |
Nov 05, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 101 | +0.21(+0.61%) |
Nov 04, 2021 | 34.77 | 34.93 | 34.77 | 34.93 | 408 | +0.07(+0.20%) |
Nov 03, 2021 | 34.87 | 34.87 | 34.87 | 34.87 | 172 | +0.49(+1.43%) |
Nov 02, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 113 | +0.06(+0.17%) |
Nov 01, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 85 | +0.16(+0.47%) |
Oct 29, 2021 | 34.16 | 34.16 | 34.16 | 34.16 | 101 | -0.02(-0.07%) |
Oct 28, 2021 | 34.01 | 34.18 | 34.01 | 34.18 | 1,685 | +0.27(+0.79%) |
Oct 27, 2021 | 34.54 | 34.54 | 33.91 | 33.91 | 369 | -0.32(-0.93%) |
Oct 26, 2021 | 34.29 | 34.29 | 34.23 | 34.23 | 518 | +0.04(+0.10%) |
Oct 25, 2021 | 34.21 | 34.26 | 34.20 | 34.20 | 1,270 | -0.07(-0.21%) |
Oct 22, 2021 | 34.27 | 34.27 | 34.27 | 34.27 | 101 | +0.24(+0.70%) |
Oct 21, 2021 | 34.04 | 34.04 | 34.03 | 34.03 | 305 | -0.11(-0.33%) |
Oct 20, 2021 | 34.14 | 34.14 | 34.14 | 34.14 | 129 | +0.27(+0.78%) |
Oct 19, 2021 | 33.65 | 33.88 | 33.65 | 33.88 | 370 | +0.06(+0.17%) |
Oct 18, 2021 | 33.95 | 33.95 | 33.82 | 33.82 | 148 | -0.08(-0.25%) |
Oct 15, 2021 | 34.25 | 34.26 | 33.90 | 33.90 | 733 | -0.12(-0.36%) |
Oct 14, 2021 | 34.09 | 34.10 | 34.03 | 34.03 | 962 | +0.36(+1.06%) |
Oct 13, 2021 | 33.65 | 33.67 | 33.62 | 33.67 | 1,043 | +0.02(+0.05%) |
Oct 12, 2021 | 33.70 | 33.70 | 33.65 | 33.65 | 264 | +0.06(+0.18%) |
Oct 11, 2021 | 33.80 | 33.80 | 33.51 | 33.59 | 690 | -0.09(-0.26%) |
Oct 08, 2021 | 33.72 | 33.73 | 33.64 | 33.68 | 2,463 | +0.01(+0.04%) |
Oct 07, 2021 | 33.98 | 33.98 | 33.66 | 33.67 | 901 | +0.07(+0.20%) |
Oct 06, 2021 | 33.17 | 33.60 | 32.84 | 33.60 | 4,062 | +0.20(+0.59%) |
Oct 05, 2021 | 33.41 | 33.44 | 33.36 | 33.40 | 1,898 | +0.15(+0.45%) |
Oct 04, 2021 | 33.22 | 33.26 | 33.05 | 33.26 | 1,773 | -0.09(-0.26%) |