Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.34 | 37.36 | 36.59 | 37.12 | 22,701 | -0.13(-0.35%) |
Dec 30, 2021 | 37.00 | 37.56 | 36.97 | 37.25 | 22,743 | +0.01(+0.03%) |
Dec 29, 2021 | 37.18 | 37.49 | 36.45 | 37.24 | 30,877 | -0.06(-0.16%) |
Dec 28, 2021 | 36.88 | 37.45 | 36.50 | 37.30 | 28,282 | +0.21(+0.57%) |
Dec 27, 2021 | 36.37 | 37.11 | 35.96 | 37.09 | 35,350 | +0.63(+1.73%) |
Dec 23, 2021 | 36.39 | 36.54 | 35.80 | 36.46 | 50,351 | +0.18(+0.50%) |
Dec 22, 2021 | 35.54 | 36.29 | 35.42 | 36.28 | 31,431 | +0.77(+2.17%) |
Dec 21, 2021 | 35.20 | 35.63 | 35.11 | 35.51 | 43,854 | +0.71(+2.04%) |
Dec 20, 2021 | 34.71 | 34.84 | 34.09 | 34.80 | 36,203 | -0.35(-1.00%) |
Dec 17, 2021 | 35.41 | 35.61 | 34.79 | 35.15 | 69,891 | -0.49(-1.37%) |
Dec 16, 2021 | 35.47 | 35.76 | 34.80 | 35.64 | 49,541 | +0.24(+0.68%) |
Dec 15, 2021 | 34.20 | 35.58 | 34.04 | 35.40 | 51,644 | +1.10(+3.21%) |
Dec 14, 2021 | 34.22 | 34.50 | 34.20 | 34.30 | 33,212 | -0.03(-0.09%) |
Dec 13, 2021 | 34.36 | 34.45 | 34.00 | 34.33 | 24,426 | -0.04(-0.12%) |
Dec 10, 2021 | 34.59 | 34.65 | 33.91 | 34.37 | 19,812 | +0.16(+0.47%) |
Dec 09, 2021 | 34.92 | 35.39 | 34.06 | 34.21 | 28,637 | -1.16(-3.28%) |
Dec 08, 2021 | 35.67 | 35.69 | 34.82 | 35.37 | 18,479 | +0.22(+0.63%) |
Dec 07, 2021 | 35.51 | 35.57 | 35.03 | 35.15 | 15,684 | +0.21(+0.60%) |
Dec 06, 2021 | 34.96 | 35.32 | 34.60 | 34.94 | 15,607 | +0.45(+1.30%) |
Dec 03, 2021 | 35.56 | 35.63 | 33.93 | 34.49 | 37,306 | -0.69(-1.96%) |
Dec 02, 2021 | 34.20 | 35.37 | 33.96 | 35.18 | 84,592 | +1.33(+3.93%) |
Dec 01, 2021 | 35.07 | 35.16 | 33.82 | 33.85 | 37,616 | -0.48(-1.40%) |
Nov 30, 2021 | 35.21 | 35.21 | 34.04 | 34.33 | 58,327 | -0.82(-2.33%) |
Nov 29, 2021 | 35.44 | 35.58 | 34.89 | 35.15 | 31,616 | +0.25(+0.72%) |
Nov 26, 2021 | 35.77 | 35.77 | 34.54 | 34.90 | 22,248 | -1.67(-4.57%) |
Nov 24, 2021 | 37.13 | 37.13 | 36.43 | 36.57 | 18,184 | -0.31(-0.84%) |
Nov 23, 2021 | 36.98 | 37.32 | 36.64 | 36.88 | 26,172 | +0.15(+0.41%) |
Nov 22, 2021 | 36.96 | 37.20 | 36.64 | 36.73 | 38,365 | -0.27(-0.73%) |
Nov 19, 2021 | 37.50 | 37.76 | 36.23 | 37.00 | 72,163 | -0.87(-2.30%) |
Nov 18, 2021 | 37.59 | 38.06 | 37.65 | 37.87 | 41,780 | +0.26(+0.69%) |
Nov 17, 2021 | 38.10 | 38.10 | 37.25 | 37.61 | 22,373 | -0.69(-1.80%) |
Nov 16, 2021 | 38.48 | 38.57 | 38.16 | 38.30 | 20,736 | -0.15(-0.39%) |
Nov 15, 2021 | 38.30 | 38.86 | 37.99 | 38.45 | 44,507 | +0.22(+0.58%) |
Nov 12, 2021 | 37.48 | 38.59 | 36.86 | 38.23 | 32,134 | +0.65(+1.73%) |
Nov 11, 2021 | 37.47 | 38.04 | 36.91 | 37.58 | 23,109 | -0.30(-0.79%) |
Nov 10, 2021 | 37.99 | 37.88 | 24,205 | -0.01(-0.03%) | ||
Nov 09, 2021 | 37.47 | 38.07 | 37.24 | 37.89 | 34,407 | +0.36(+0.96%) |
Nov 08, 2021 | 37.25 | 38.15 | 37.16 | 37.53 | 70,467 | +0.54(+1.46%) |
Nov 05, 2021 | 36.63 | 37.07 | 36.39 | 36.99 | 86,316 | +0.77(+2.13%) |
Nov 04, 2021 | 36.25 | 36.32 | 35.86 | 36.22 | 69,693 | +0.34(+0.95%) |
Nov 03, 2021 | 35.35 | 36.00 | 35.19 | 35.88 | 40,250 | +0.57(+1.61%) |
Nov 02, 2021 | 35.92 | 35.92 | 35.24 | 35.31 | 23,440 | -0.35(-0.98%) |
Nov 01, 2021 | 34.09 | 35.99 | 34.39 | 35.66 | 67,015 | +1.57(+4.61%) |
Oct 29, 2021 | 33.79 | 34.31 | 33.79 | 34.09 | 25,479 | +0.09(+0.26%) |
Oct 28, 2021 | 33.54 | 34.25 | 33.54 | 34.00 | 16,694 | +0.40(+1.19%) |
Oct 27, 2021 | 34.19 | 34.32 | 33.39 | 33.60 | 41,681 | -0.68(-1.98%) |
Oct 26, 2021 | 35.15 | 34.26 | 34.28 | 35,317 | -0.83(-2.36%) | |
Oct 25, 2021 | 34.35 | 35.38 | 34.03 | 35.11 | 59,389 | +0.72(+2.09%) |
Oct 22, 2021 | 34.98 | 34.98 | 34.37 | 34.39 | 23,079 | -0.65(-1.86%) |
Oct 21, 2021 | 34.93 | 35.21 | 34.72 | 35.04 | 26,806 | -0.12(-0.34%) |
Oct 20, 2021 | 35.20 | 35.84 | 35.08 | 35.16 | 50,351 | -0.16(-0.45%) |
Oct 19, 2021 | 35.06 | 35.35 | 34.89 | 35.32 | 39,027 | +0.31(+0.89%) |
Oct 18, 2021 | 34.73 | 35.21 | 34.67 | 35.01 | 36,863 | +0.02(+0.06%) |
Oct 15, 2021 | 35.66 | 35.66 | 34.99 | 34.99 | 55,676 | -0.35(-0.99%) |
Oct 14, 2021 | 35.10 | 35.44 | 34.75 | 35.34 | 36,530 | +0.40(+1.14%) |
Oct 13, 2021 | 35.14 | 35.24 | 34.67 | 34.94 | 19,760 | -0.15(-0.43%) |
Oct 12, 2021 | 35.07 | 35.30 | 34.92 | 35.09 | 22,274 | +0.03(+0.09%) |
Oct 11, 2021 | 35.17 | 35.75 | 34.92 | 35.06 | 22,692 | -0.20(-0.57%) |
Oct 08, 2021 | 35.40 | 35.56 | 35.20 | 35.26 | 16,528 | -0.26(-0.73%) |
Oct 07, 2021 | 35.24 | 35.65 | 35.24 | 35.52 | 25,044 | +0.30(+0.85%) |
Oct 06, 2021 | 35.23 | 35.66 | 34.98 | 35.22 | 48,622 | -0.21(-0.59%) |
Oct 05, 2021 | 35.24 | 35.48 | 35.06 | 35.43 | 23,168 | +0.21(+0.60%) |
Oct 04, 2021 | 35.57 | 35.63 | 35.05 | 35.22 | 59,767 | -0.04(-0.11%) |