Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.71 | 34.16 | 33.71 | 33.96 | 176,318 | +0.07(+0.21%) |
Dec 30, 2021 | 34.18 | 34.61 | 33.80 | 33.89 | 668,425 | -0.17(-0.50%) |
Dec 29, 2021 | 33.64 | 34.09 | 33.55 | 34.06 | 215,196 | +0.42(+1.25%) |
Dec 28, 2021 | 32.88 | 33.74 | 32.88 | 33.64 | 151,022 | +0.59(+1.79%) |
Dec 27, 2021 | 32.45 | 33.06 | 32.33 | 33.05 | 179,751 | +0.61(+1.88%) |
Dec 23, 2021 | 32.21 | 33.03 | 32.21 | 32.44 | 430,335 | +0.39(+1.22%) |
Dec 22, 2021 | 31.94 | 32.11 | 31.56 | 32.05 | 131,388 | +0.21(+0.66%) |
Dec 21, 2021 | 31.57 | 32.34 | 31.57 | 31.84 | 390,459 | +0.53(+1.69%) |
Dec 20, 2021 | 31.49 | 31.61 | 30.92 | 31.31 | 553,795 | -0.64(-2.00%) |
Dec 17, 2021 | 32.73 | 32.73 | 31.53 | 31.95 | 2,107,276 | -1.11(-3.36%) |
Dec 16, 2021 | 33.35 | 34.10 | 33.00 | 33.06 | 445,384 | +0.10(+0.30%) |
Dec 15, 2021 | 33.25 | 33.97 | 32.88 | 32.96 | 605,512 | -0.22(-0.66%) |
Dec 14, 2021 | 32.48 | 33.82 | 32.48 | 33.18 | 352,291 | +0.67(+2.06%) |
Dec 13, 2021 | 32.54 | 33.05 | 32.02 | 32.51 | 374,911 | -0.31(-0.94%) |
Dec 10, 2021 | 32.99 | 33.28 | 32.62 | 32.82 | 244,145 | +0.09(+0.27%) |
Dec 09, 2021 | 33.17 | 33.38 | 32.73 | 32.73 | 320,147 | -0.81(-2.42%) |
Dec 08, 2021 | 33.84 | 34.23 | 33.40 | 33.54 | 184,471 | -0.23(-0.68%) |
Dec 07, 2021 | 34.84 | 34.84 | 33.55 | 33.77 | 247,931 | -0.64(-1.86%) |
Dec 06, 2021 | 33.75 | 34.61 | 33.43 | 34.41 | 206,952 | +1.41(+4.27%) |
Dec 03, 2021 | 33.76 | 33.97 | 32.90 | 33.00 | 209,059 | -0.68(-2.02%) |
Dec 02, 2021 | 32.85 | 34.00 | 32.85 | 33.68 | 196,447 | +1.15(+3.54%) |
Dec 01, 2021 | 34.49 | 34.87 | 32.49 | 32.53 | 323,680 | -1.02(-3.04%) |
Nov 30, 2021 | 33.13 | 33.73 | 32.91 | 33.55 | 323,376 | -0.16(-0.47%) |
Nov 29, 2021 | 34.06 | 34.25 | 32.90 | 33.71 | 259,113 | +0.25(+0.75%) |
Nov 26, 2021 | 34.14 | 34.31 | 32.81 | 33.46 | 215,037 | -2.13(-5.98%) |
Nov 24, 2021 | 35.99 | 36.12 | 35.58 | 35.59 | 126,771 | -0.51(-1.41%) |
Nov 23, 2021 | 36.52 | 36.77 | 36.04 | 36.10 | 199,790 | -0.14(-0.39%) |
Nov 22, 2021 | 36.50 | 37.60 | 36.24 | 36.24 | 235,139 | +0.18(+0.50%) |
Nov 19, 2021 | 35.60 | 36.17 | 35.11 | 36.06 | 230,220 | -0.03(-0.08%) |
Nov 18, 2021 | 35.98 | 36.24 | 36.06 | 36.09 | 252,005 | +0.04(+0.11%) |
Nov 17, 2021 | 36.14 | 36.30 | 35.66 | 36.05 | 242,587 | -0.34(-0.93%) |
Nov 16, 2021 | 36.01 | 36.42 | 35.86 | 36.39 | 189,820 | +0.27(+0.75%) |
Nov 15, 2021 | 36.24 | 36.26 | 35.80 | 36.12 | 203,044 | +0.16(+0.44%) |
Nov 12, 2021 | 36.21 | 36.25 | 35.70 | 35.96 | 147,097 | -0.21(-0.58%) |
Nov 11, 2021 | 35.93 | 36.26 | 35.50 | 36.17 | 143,099 | +0.41(+1.15%) |
Nov 10, 2021 | 35.80 | 35.76 | 198,945 | +0.09(+0.25%) | ||
Nov 09, 2021 | 35.90 | 35.92 | 35.52 | 35.67 | 225,098 | -0.46(-1.27%) |
Nov 08, 2021 | 36.29 | 36.57 | 35.96 | 36.13 | 166,491 | +0.15(+0.42%) |
Nov 05, 2021 | 35.78 | 36.33 | 35.60 | 35.98 | 429,651 | +0.59(+1.66%) |
Nov 04, 2021 | 35.54 | 35.54 | 34.75 | 35.39 | 396,425 | -0.26(-0.73%) |
Nov 03, 2021 | 34.42 | 35.95 | 34.42 | 35.65 | 403,730 | +1.03(+2.97%) |
Nov 02, 2021 | 34.91 | 35.25 | 34.37 | 34.62 | 331,354 | -0.31(-0.89%) |
Nov 01, 2021 | 34.38 | 35.00 | 34.07 | 34.93 | 332,033 | +0.93(+2.73%) |
Oct 29, 2021 | 34.44 | 34.62 | 33.55 | 34.00 | 602,043 | -0.52(-1.50%) |
Oct 28, 2021 | 34.64 | 34.99 | 34.20 | 34.52 | 347,170 | +0.04(+0.12%) |
Oct 27, 2021 | 34.05 | 34.93 | 33.95 | 34.48 | 315,076 | +0.21(+0.61%) |
Oct 26, 2021 | 34.68 | 34.27 | 198,132 | -0.42(-1.21%) | ||
Oct 25, 2021 | 34.49 | 34.80 | 34.29 | 34.69 | 202,737 | +0.30(+0.87%) |
Oct 22, 2021 | 33.83 | 34.46 | 33.83 | 34.39 | 339,622 | +0.62(+1.83%) |
Oct 21, 2021 | 33.73 | 33.96 | 33.42 | 33.77 | 439,180 | -0.10(-0.29%) |
Oct 20, 2021 | 32.80 | 33.90 | 32.80 | 33.87 | 432,950 | +0.91(+2.76%) |
Oct 19, 2021 | 32.99 | 33.01 | 32.50 | 32.96 | 267,008 | +0.14(+0.43%) |
Oct 18, 2021 | 32.92 | 33.28 | 32.78 | 32.82 | 251,508 | -0.15(-0.45%) |
Oct 15, 2021 | 34.27 | 34.27 | 32.97 | 32.97 | 554,993 | -0.54(-1.61%) |
Oct 14, 2021 | 33.55 | 33.58 | 33.13 | 33.51 | 324,638 | +0.41(+1.24%) |
Oct 13, 2021 | 34.02 | 34.09 | 32.99 | 33.10 | 310,968 | -0.95(-2.79%) |
Oct 12, 2021 | 33.88 | 34.26 | 33.42 | 34.05 | 555,799 | +0.21(+0.62%) |
Oct 11, 2021 | 34.50 | 34.71 | 33.84 | 33.84 | 481,190 | -0.44(-1.28%) |
Oct 08, 2021 | 34.15 | 34.87 | 34.15 | 34.28 | 361,142 | -0.06(-0.17%) |
Oct 07, 2021 | 34.65 | 35.15 | 34.04 | 34.34 | 908,153 | +0.05(+0.15%) |
Oct 06, 2021 | 34.22 | 34.43 | 33.39 | 34.29 | 494,491 | -0.40(-1.15%) |
Oct 05, 2021 | 34.04 | 34.75 | 33.67 | 34.69 | 918,462 | +0.85(+2.51%) |
Oct 04, 2021 | 33.12 | 34.06 | 33.12 | 33.84 | 818,386 | +0.74(+2.23%) |