Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.40 | 34.50 | 34.14 | 34.15 | 627,096 | -0.03(-0.08%) |
Dec 30, 2021 | 34.25 | 34.31 | 34.18 | 34.18 | 319,228 | +0.04(+0.11%) |
Dec 29, 2021 | 34.09 | 34.16 | 33.94 | 34.14 | 295,724 | +0.18(+0.52%) |
Dec 28, 2021 | 34.11 | 34.15 | 33.97 | 33.97 | 237,603 | +0.11(+0.33%) |
Dec 27, 2021 | 33.67 | 33.89 | 33.67 | 33.85 | 404,963 | +0.07(+0.20%) |
Dec 23, 2021 | 33.66 | 33.81 | 33.61 | 33.79 | 671,984 | +0.37(+1.11%) |
Dec 22, 2021 | 33.22 | 33.44 | 33.17 | 33.41 | 665,642 | +0.51(+1.56%) |
Dec 21, 2021 | 32.87 | 32.94 | 32.80 | 32.90 | 664,631 | +0.32(+0.97%) |
Dec 20, 2021 | 32.50 | 32.62 | 32.37 | 32.58 | 1,003,011 | -0.41(-1.24%) |
Dec 17, 2021 | 33.10 | 33.13 | 32.91 | 32.99 | 791,943 | -0.51(-1.53%) |
Dec 16, 2021 | 33.61 | 33.66 | 33.42 | 33.51 | 884,084 | -0.12(-0.36%) |
Dec 15, 2021 | 33.53 | 33.65 | 33.19 | 33.63 | 611,588 | -0.15(-0.44%) |
Dec 14, 2021 | 33.75 | 33.89 | 33.68 | 33.78 | 538,976 | +0.01(+0.03%) |
Dec 13, 2021 | 34.12 | 34.14 | 33.76 | 33.77 | 763,908 | -0.54(-1.57%) |
Dec 10, 2021 | 34.33 | 34.40 | 34.29 | 34.31 | 285,213 | +0.16(+0.46%) |
Dec 09, 2021 | 34.19 | 34.25 | 34.12 | 34.15 | 467,363 | -0.07(-0.19%) |
Dec 08, 2021 | 34.22 | 34.27 | 34.11 | 34.21 | 610,625 | +0.35(+1.05%) |
Dec 07, 2021 | 33.85 | 33.88 | 33.80 | 33.86 | 841,913 | +0.40(+1.20%) |
Dec 06, 2021 | 33.47 | 33.51 | 33.31 | 33.46 | 628,557 | -0.35(-1.05%) |
Dec 03, 2021 | 33.99 | 34.00 | 33.66 | 33.81 | 840,484 | -0.39(-1.14%) |
Dec 02, 2021 | 34.12 | 34.35 | 34.06 | 34.20 | 802,454 | +0.66(+1.97%) |
Dec 01, 2021 | 33.96 | 34.07 | 33.53 | 33.54 | 892,055 | +0.07(+0.22%) |
Nov 30, 2021 | 33.53 | 33.73 | 33.53 | 33.47 | 888,219 | +0.16(+0.48%) |
Nov 29, 2021 | 33.41 | 33.41 | 33.16 | 33.31 | 529,979 | -0.10(-0.31%) |
Nov 26, 2021 | 33.69 | 33.77 | 33.17 | 33.41 | 677,197 | -1.14(-3.29%) |
Nov 24, 2021 | 34.51 | 34.59 | 34.45 | 34.55 | 394,027 | -0.28(-0.80%) |
Nov 23, 2021 | 34.73 | 34.88 | 34.70 | 34.83 | 458,995 | +0.58(+1.69%) |
Nov 22, 2021 | 34.51 | 34.51 | 34.25 | 34.25 | 727,865 | -0.70(-2.00%) |
Nov 19, 2021 | 35.15 | 35.20 | 34.95 | 34.95 | 823,947 | -0.20(-0.58%) |
Nov 18, 2021 | 35.15 | 35.17 | 35.13 | 35.15 | 400,262 | -0.33(-0.92%) |
Nov 17, 2021 | 35.58 | 35.58 | 35.37 | 35.48 | 662,580 | -0.17(-0.47%) |
Nov 16, 2021 | 35.69 | 35.69 | 35.53 | 35.65 | 696,205 | -0.36(-1.01%) |
Nov 15, 2021 | 36.04 | 36.05 | 35.96 | 36.01 | 301,860 | -0.13(-0.36%) |
Nov 12, 2021 | 36.07 | 36.18 | 36.02 | 36.14 | 415,677 | +0.25(+0.70%) |
Nov 11, 2021 | 35.89 | 36.00 | 35.86 | 35.89 | 356,061 | +0.12(+0.34%) |
Nov 10, 2021 | 36.04 | 35.77 | 481,610 | -0.25(-0.70%) | ||
Nov 09, 2021 | 36.18 | 36.18 | 35.96 | 36.02 | 391,662 | -0.32(-0.87%) |
Nov 08, 2021 | 36.24 | 36.46 | 36.20 | 36.34 | 578,031 | +0.57(+1.59%) |
Nov 05, 2021 | 35.76 | 35.82 | 35.56 | 35.77 | 618,025 | +0.25(+0.71%) |
Nov 04, 2021 | 35.55 | 35.57 | 35.30 | 35.52 | 651,662 | +0.07(+0.18%) |
Nov 03, 2021 | 35.39 | 35.49 | 35.23 | 35.45 | 589,432 | +0.10(+0.29%) |
Nov 02, 2021 | 35.33 | 35.40 | 35.22 | 35.35 | 878,867 | +0.07(+0.21%) |
Nov 01, 2021 | 35.14 | 35.29 | 35.16 | 35.28 | 942,226 | +0.38(+1.09%) |
Oct 29, 2021 | 34.82 | 34.89 | 34.63 | 34.89 | 1,035,515 | -0.22(-0.64%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.97 | 35.12 | 896,718 | -0.46(-1.28%) |
Oct 27, 2021 | 35.61 | 35.69 | 35.55 | 35.57 | 605,516 | -0.20(-0.57%) |
Oct 26, 2021 | 35.78 | 35.78 | 611,738 | +0.42(+1.19%) | ||
Oct 25, 2021 | 35.32 | 35.40 | 35.18 | 35.36 | 801,467 | -0.09(-0.26%) |
Oct 22, 2021 | 35.44 | 35.57 | 35.23 | 35.45 | 672,692 | -0.35(-0.99%) |
Oct 21, 2021 | 35.75 | 35.83 | 35.63 | 35.81 | 595,750 | -0.20(-0.54%) |
Oct 20, 2021 | 36.05 | 36.05 | 35.91 | 36.00 | 550,307 | -0.22(-0.62%) |
Oct 19, 2021 | 36.23 | 36.30 | 36.14 | 36.23 | 674,665 | -0.34(-0.92%) |
Oct 18, 2021 | 36.47 | 36.62 | 36.46 | 36.56 | 592,193 | +0.10(+0.28%) |
Oct 15, 2021 | 36.34 | 36.56 | 36.33 | 36.46 | 597,243 | +0.18(+0.49%) |
Oct 14, 2021 | 36.18 | 36.35 | 36.15 | 36.28 | 598,717 | +0.42(+1.17%) |
Oct 13, 2021 | 35.89 | 35.96 | 35.74 | 35.86 | 438,203 | +0.40(+1.13%) |
Oct 12, 2021 | 35.53 | 35.57 | 35.41 | 35.46 | 526,490 | +0.12(+0.34%) |
Oct 11, 2021 | 35.39 | 35.49 | 35.34 | 35.34 | 444,396 | -0.07(-0.18%) |
Oct 08, 2021 | 35.55 | 35.55 | 35.26 | 35.41 | 380,999 | +0.06(+0.16%) |
Oct 07, 2021 | 35.39 | 35.50 | 35.31 | 35.35 | 254,852 | +0.07(+0.18%) |
Oct 06, 2021 | 34.99 | 35.30 | 34.91 | 35.29 | 478,205 | -0.26(-0.73%) |
Oct 05, 2021 | 35.54 | 35.68 | 35.42 | 35.55 | 614,178 | +0.42(+1.19%) |
Oct 04, 2021 | 35.45 | 35.48 | 35.02 | 35.13 | 572,903 | -0.13(-0.37%) |