Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.34 | 35.96 | 35.08 | 35.80 | 54,675 | +0.29(+0.83%) |
Dec 30, 2021 | 35.92 | 36.21 | 35.50 | 35.50 | 46,967 | -0.35(-0.97%) |
Dec 29, 2021 | 36.03 | 36.08 | 35.62 | 35.85 | 44,188 | -0.05(-0.15%) |
Dec 28, 2021 | 35.96 | 36.32 | 35.79 | 35.91 | 53,659 | -0.21(-0.58%) |
Dec 27, 2021 | 35.47 | 36.13 | 35.15 | 36.12 | 50,947 | +0.70(+1.97%) |
Dec 23, 2021 | 34.63 | 35.77 | 34.63 | 35.42 | 62,809 | +0.91(+2.63%) |
Dec 22, 2021 | 34.17 | 34.99 | 33.75 | 34.51 | 112,315 | +0.54(+1.59%) |
Dec 21, 2021 | 33.79 | 34.22 | 33.59 | 33.97 | 133,718 | +0.63(+1.90%) |
Dec 20, 2021 | 34.21 | 34.31 | 32.74 | 33.34 | 106,903 | -0.96(-2.79%) |
Dec 17, 2021 | 34.30 | 34.77 | 33.92 | 34.30 | 176,183 | -0.18(-0.53%) |
Dec 16, 2021 | 35.48 | 35.48 | 34.33 | 34.48 | 136,569 | -0.57(-1.63%) |
Dec 15, 2021 | 35.19 | 35.19 | 34.48 | 35.05 | 128,504 | -0.07(-0.21%) |
Dec 14, 2021 | 35.72 | 36.41 | 35.04 | 35.13 | 90,204 | -0.87(-2.43%) |
Dec 13, 2021 | 36.54 | 36.54 | 35.89 | 36.00 | 67,869 | -0.81(-2.20%) |
Dec 10, 2021 | 36.84 | 37.09 | 36.54 | 36.81 | 84,708 | +0.37(+1.02%) |
Dec 09, 2021 | 36.79 | 36.88 | 36.42 | 36.44 | 90,306 | -0.55(-1.50%) |
Dec 08, 2021 | 37.34 | 37.37 | 36.89 | 36.99 | 102,332 | -0.20(-0.54%) |
Dec 07, 2021 | 37.97 | 38.05 | 37.14 | 37.19 | 80,219 | -0.15(-0.41%) |
Dec 06, 2021 | 36.83 | 37.55 | 36.58 | 37.34 | 49,677 | +0.95(+2.60%) |
Dec 03, 2021 | 36.80 | 36.82 | 36.10 | 36.40 | 53,031 | -0.14(-0.37%) |
Dec 02, 2021 | 36.09 | 36.62 | 35.75 | 36.54 | 90,914 | +0.84(+2.34%) |
Dec 01, 2021 | 36.97 | 37.32 | 35.69 | 35.70 | 123,112 | -0.45(-1.26%) |
Nov 30, 2021 | 36.44 | 36.69 | 35.83 | 36.15 | 118,478 | -0.70(-1.90%) |
Nov 29, 2021 | 37.85 | 37.85 | 36.66 | 36.85 | 56,871 | -0.36(-0.98%) |
Nov 26, 2021 | 38.01 | 38.39 | 36.72 | 37.22 | 65,023 | -2.00(-5.10%) |
Nov 24, 2021 | 39.25 | 39.79 | 38.99 | 39.22 | 73,640 | -0.13(-0.32%) |
Nov 23, 2021 | 40.14 | 40.30 | 39.33 | 39.35 | 174,737 | -0.81(-2.02%) |
Nov 22, 2021 | 41.13 | 41.25 | 39.88 | 40.16 | 136,630 | -0.59(-1.45%) |
Nov 19, 2021 | 40.93 | 41.24 | 40.71 | 40.75 | 146,705 | -0.58(-1.41%) |
Nov 18, 2021 | 41.32 | 41.36 | 40.35 | 41.33 | 121,354 | +0.12(+0.29%) |
Nov 17, 2021 | 41.38 | 41.53 | 40.77 | 41.21 | 99,988 | -0.17(-0.42%) |
Nov 16, 2021 | 40.98 | 41.52 | 40.62 | 41.38 | 97,024 | +0.23(+0.55%) |
Nov 15, 2021 | 41.36 | 41.36 | 40.82 | 41.16 | 106,062 | +0.04(+0.09%) |
Nov 12, 2021 | 41.10 | 41.18 | 40.70 | 41.12 | 68,369 | +0.16(+0.40%) |
Nov 11, 2021 | 41.06 | 41.15 | 40.54 | 40.96 | 106,797 | +0.09(+0.22%) |
Nov 10, 2021 | 40.73 | 40.86 | 108,191 | +0.23(+0.56%) | ||
Nov 09, 2021 | 40.16 | 40.75 | 39.74 | 40.64 | 117,320 | +0.58(+1.45%) |
Nov 08, 2021 | 40.16 | 40.21 | 39.70 | 40.06 | 84,712 | +0.36(+0.92%) |
Nov 05, 2021 | 39.52 | 40.11 | 39.04 | 39.69 | 197,413 | +0.60(+1.54%) |
Nov 04, 2021 | 39.18 | 39.89 | 38.52 | 39.09 | 218,855 | +0.11(+0.28%) |
Nov 03, 2021 | 37.45 | 39.04 | 37.29 | 38.98 | 278,273 | +1.65(+4.41%) |
Nov 02, 2021 | 35.80 | 37.36 | 34.93 | 37.34 | 279,534 | -2.03(-5.15%) |
Nov 01, 2021 | 38.82 | 39.96 | 38.47 | 39.36 | 148,905 | +0.89(+2.32%) |
Oct 29, 2021 | 37.74 | 38.59 | 37.73 | 38.47 | 133,532 | +0.85(+2.25%) |
Oct 28, 2021 | 36.86 | 37.87 | 36.77 | 37.63 | 149,638 | +1.09(+2.99%) |
Oct 27, 2021 | 36.38 | 36.67 | 35.93 | 36.54 | 167,157 | +0.15(+0.40%) |
Oct 26, 2021 | 36.22 | 36.39 | 90,260 | +0.39(+1.09%) | ||
Oct 25, 2021 | 34.83 | 36.04 | 34.73 | 36.00 | 192,429 | +1.24(+3.56%) |
Oct 22, 2021 | 34.51 | 34.83 | 34.24 | 34.76 | 87,406 | +0.17(+0.50%) |
Oct 21, 2021 | 34.58 | 34.80 | 34.31 | 34.59 | 107,542 | +0.04(+0.11%) |
Oct 20, 2021 | 34.23 | 34.56 | 34.00 | 34.55 | 54,738 | +0.24(+0.69%) |
Oct 19, 2021 | 34.57 | 34.58 | 34.13 | 34.32 | 99,891 | -0.22(-0.63%) |
Oct 18, 2021 | 34.73 | 34.89 | 34.17 | 34.53 | 111,413 | -0.34(-0.96%) |
Oct 15, 2021 | 35.65 | 36.27 | 34.80 | 34.87 | 118,773 | -0.19(-0.54%) |
Oct 14, 2021 | 34.91 | 35.18 | 34.52 | 35.06 | 111,137 | +1.29(+3.82%) |
Oct 13, 2021 | 34.07 | 34.07 | 33.55 | 33.77 | 65,056 | -0.19(-0.56%) |
Oct 12, 2021 | 34.19 | 34.44 | 33.86 | 33.96 | 41,199 | -0.20(-0.59%) |
Oct 11, 2021 | 34.42 | 34.78 | 34.14 | 34.16 | 43,000 | -0.24(-0.69%) |
Oct 08, 2021 | 34.23 | 34.55 | 34.17 | 34.40 | 67,242 | +0.24(+0.69%) |
Oct 07, 2021 | 34.09 | 34.53 | 34.01 | 34.16 | 73,603 | +0.49(+1.46%) |
Oct 06, 2021 | 33.72 | 34.55 | 33.15 | 33.67 | 83,764 | -0.47(-1.39%) |
Oct 05, 2021 | 33.86 | 34.29 | 33.13 | 34.14 | 157,282 | +0.35(+1.05%) |
Oct 04, 2021 | 34.22 | 34.53 | 33.62 | 33.79 | 71,618 | -0.41(-1.20%) |