Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.30 | 35.65 | 35.12 | 35.48 | 78,078 | +0.04(+0.10%) |
Dec 30, 2021 | 35.58 | 35.71 | 35.16 | 35.44 | 97,612 | -0.04(-0.10%) |
Dec 29, 2021 | 35.60 | 35.75 | 35.35 | 35.48 | 81,426 | -0.17(-0.49%) |
Dec 28, 2021 | 35.54 | 35.87 | 35.43 | 35.65 | 76,517 | +0.23(+0.65%) |
Dec 27, 2021 | 35.16 | 35.49 | 34.65 | 35.42 | 88,421 | +0.45(+1.29%) |
Dec 23, 2021 | 34.96 | 35.22 | 34.37 | 34.97 | 84,358 | +0.24(+0.69%) |
Dec 22, 2021 | 34.23 | 34.73 | 34.23 | 34.73 | 82,652 | +0.29(+0.86%) |
Dec 21, 2021 | 33.95 | 34.80 | 33.95 | 34.44 | 83,887 | +0.70(+2.07%) |
Dec 20, 2021 | 33.74 | 34.01 | 33.15 | 33.74 | 177,654 | -0.30(-0.89%) |
Dec 17, 2021 | 34.23 | 34.93 | 33.42 | 34.04 | 770,388 | -0.48(-1.39%) |
Dec 16, 2021 | 34.09 | 35.05 | 33.90 | 34.52 | 176,713 | +0.75(+2.21%) |
Dec 15, 2021 | 34.49 | 35.08 | 33.65 | 33.77 | 452,147 | -0.51(-1.48%) |
Dec 14, 2021 | 34.00 | 34.92 | 33.80 | 34.28 | 248,731 | +0.36(+1.06%) |
Dec 13, 2021 | 34.01 | 34.19 | 33.55 | 33.92 | 122,979 | -0.06(-0.16%) |
Dec 10, 2021 | 33.96 | 34.21 | 33.50 | 33.98 | 79,567 | +0.24(+0.71%) |
Dec 09, 2021 | 33.80 | 34.00 | 33.68 | 33.74 | 72,131 | -0.39(-1.13%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.83 | 34.12 | 89,654 | -0.10(-0.30%) |
Dec 07, 2021 | 35.18 | 35.44 | 33.95 | 34.23 | 123,647 | -0.59(-1.69%) |
Dec 06, 2021 | 34.54 | 35.37 | 34.43 | 34.82 | 152,245 | +0.80(+2.36%) |
Dec 03, 2021 | 34.71 | 34.83 | 33.83 | 34.01 | 159,273 | -0.64(-1.86%) |
Dec 02, 2021 | 33.95 | 34.88 | 33.70 | 34.66 | 135,026 | +1.00(+2.98%) |
Dec 01, 2021 | 33.81 | 34.89 | 33.29 | 33.65 | 185,730 | +0.40(+1.19%) |
Nov 30, 2021 | 32.86 | 33.74 | 32.86 | 33.26 | 219,959 | +0.00(+0.00%) |
Nov 29, 2021 | 33.49 | 33.96 | 33.12 | 33.26 | 198,020 | +0.16(+0.50%) |
Nov 26, 2021 | 33.64 | 33.96 | 32.51 | 33.09 | 151,730 | -1.72(-4.94%) |
Nov 24, 2021 | 34.88 | 35.14 | 34.75 | 34.81 | 115,364 | -0.20(-0.58%) |
Nov 23, 2021 | 34.67 | 35.23 | 34.67 | 35.02 | 127,629 | +0.47(+1.36%) |
Nov 22, 2021 | 34.17 | 35.18 | 34.17 | 34.55 | 172,317 | +0.65(+1.91%) |
Nov 19, 2021 | 33.63 | 34.04 | 33.26 | 33.90 | 118,901 | -0.13(-0.38%) |
Nov 18, 2021 | 34.04 | 34.14 | 33.97 | 34.03 | 101,833 | -0.09(-0.27%) |
Nov 17, 2021 | 34.61 | 34.61 | 33.82 | 34.12 | 106,820 | -0.46(-1.32%) |
Nov 16, 2021 | 34.73 | 34.76 | 34.40 | 34.57 | 85,370 | -0.16(-0.45%) |
Nov 15, 2021 | 35.08 | 35.09 | 34.58 | 34.73 | 108,236 | -0.19(-0.55%) |
Nov 12, 2021 | 35.47 | 35.47 | 34.71 | 34.92 | 64,996 | -0.44(-1.24%) |
Nov 11, 2021 | 35.25 | 35.62 | 35.20 | 35.36 | 58,993 | +0.15(+0.42%) |
Nov 10, 2021 | 35.19 | 35.21 | 100,748 | +0.00(+0.00%) | ||
Nov 09, 2021 | 34.92 | 35.34 | 34.55 | 35.21 | 92,058 | +0.09(+0.26%) |
Nov 08, 2021 | 35.06 | 35.34 | 34.83 | 35.12 | 88,185 | +0.11(+0.31%) |
Nov 05, 2021 | 34.29 | 35.21 | 34.15 | 35.01 | 111,794 | +1.12(+3.29%) |
Nov 04, 2021 | 34.70 | 34.70 | 33.56 | 33.90 | 110,209 | -0.77(-2.21%) |
Nov 03, 2021 | 33.62 | 34.79 | 33.53 | 34.67 | 122,473 | +0.88(+2.60%) |
Nov 02, 2021 | 34.58 | 34.58 | 33.71 | 33.79 | 83,635 | -0.80(-2.30%) |
Nov 01, 2021 | 33.78 | 34.64 | 33.53 | 34.58 | 117,787 | +1.05(+3.13%) |
Oct 29, 2021 | 33.26 | 33.61 | 33.20 | 33.53 | 102,529 | +0.37(+1.13%) |
Oct 28, 2021 | 32.83 | 33.83 | 32.83 | 33.16 | 119,525 | +0.16(+0.50%) |
Oct 27, 2021 | 33.79 | 33.91 | 32.92 | 32.99 | 136,733 | -1.27(-3.71%) |
Oct 26, 2021 | 34.44 | 34.26 | 87,189 | -0.05(-0.16%) | ||
Oct 25, 2021 | 34.37 | 34.41 | 34.01 | 34.32 | 81,711 | +0.16(+0.45%) |
Oct 22, 2021 | 33.85 | 34.19 | 33.78 | 34.16 | 70,103 | +0.33(+0.97%) |
Oct 21, 2021 | 33.72 | 33.87 | 33.43 | 33.83 | 78,208 | -0.04(-0.11%) |
Oct 20, 2021 | 33.16 | 33.88 | 33.16 | 33.87 | 74,577 | +0.62(+1.87%) |
Oct 19, 2021 | 33.37 | 33.37 | 32.96 | 33.25 | 67,184 | -0.08(-0.25%) |
Oct 18, 2021 | 33.54 | 33.86 | 33.29 | 33.33 | 77,443 | -0.18(-0.55%) |
Oct 15, 2021 | 34.15 | 34.15 | 33.49 | 33.51 | 118,436 | -0.11(-0.33%) |
Oct 14, 2021 | 33.65 | 33.66 | 33.27 | 33.62 | 54,391 | +0.39(+1.18%) |
Oct 13, 2021 | 33.66 | 33.66 | 33.02 | 33.23 | 71,236 | -0.50(-1.49%) |
Oct 12, 2021 | 33.59 | 33.87 | 33.47 | 33.73 | 71,532 | +0.02(+0.05%) |
Oct 11, 2021 | 34.36 | 34.47 | 33.63 | 33.72 | 51,482 | -0.47(-1.36%) |
Oct 08, 2021 | 33.95 | 34.34 | 33.91 | 34.18 | 50,896 | +0.05(+0.16%) |
Oct 07, 2021 | 33.76 | 34.22 | 33.35 | 34.13 | 141,927 | +0.59(+1.77%) |
Oct 06, 2021 | 33.23 | 33.58 | 32.76 | 33.53 | 95,626 | +0.03(+0.08%) |
Oct 05, 2021 | 33.40 | 33.72 | 32.98 | 33.51 | 192,925 | +0.26(+0.77%) |
Oct 04, 2021 | 33.41 | 33.82 | 33.10 | 33.25 | 103,620 | -0.19(-0.57%) |