Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.17 | 36.86 | 36.03 | 36.40 | 81,374 | +0.04(+0.11%) |
Dec 30, 2021 | 37.18 | 37.30 | 36.27 | 36.36 | 94,621 | -0.94(-2.52%) |
Dec 29, 2021 | 36.83 | 37.33 | 36.83 | 37.30 | 67,205 | +0.50(+1.35%) |
Dec 28, 2021 | 36.60 | 37.18 | 36.55 | 36.80 | 99,598 | -0.03(-0.08%) |
Dec 27, 2021 | 35.78 | 36.91 | 35.60 | 36.83 | 101,409 | +0.83(+2.31%) |
Dec 23, 2021 | 35.68 | 36.24 | 35.67 | 36.00 | 68,613 | +0.46(+1.28%) |
Dec 22, 2021 | 35.13 | 35.55 | 34.87 | 35.55 | 70,180 | +0.26(+0.73%) |
Dec 21, 2021 | 34.22 | 35.61 | 34.22 | 35.29 | 112,163 | +1.41(+4.15%) |
Dec 20, 2021 | 33.51 | 34.00 | 33.03 | 33.88 | 188,742 | +0.03(+0.09%) |
Dec 17, 2021 | 34.68 | 34.81 | 33.72 | 33.85 | 556,625 | -0.96(-2.76%) |
Dec 16, 2021 | 35.49 | 35.56 | 34.42 | 34.81 | 116,985 | -0.35(-0.99%) |
Dec 15, 2021 | 34.43 | 35.21 | 33.99 | 35.16 | 197,966 | +0.95(+2.78%) |
Dec 14, 2021 | 34.18 | 34.88 | 34.05 | 34.21 | 140,668 | -0.05(-0.14%) |
Dec 13, 2021 | 34.70 | 34.70 | 34.03 | 34.26 | 97,357 | -0.52(-1.48%) |
Dec 10, 2021 | 35.33 | 35.33 | 34.68 | 34.77 | 96,172 | -0.20(-0.57%) |
Dec 09, 2021 | 35.61 | 35.66 | 34.93 | 34.97 | 67,420 | -0.83(-2.33%) |
Dec 08, 2021 | 35.80 | 35.96 | 35.50 | 35.80 | 65,380 | +0.21(+0.58%) |
Dec 07, 2021 | 35.78 | 36.13 | 35.46 | 35.60 | 125,646 | +0.02(+0.06%) |
Dec 06, 2021 | 35.41 | 35.74 | 34.80 | 35.58 | 151,725 | +0.65(+1.87%) |
Dec 03, 2021 | 36.17 | 36.17 | 34.74 | 34.92 | 118,000 | -0.97(-2.70%) |
Dec 02, 2021 | 35.05 | 36.16 | 34.47 | 35.89 | 186,123 | +1.02(+2.92%) |
Dec 01, 2021 | 35.53 | 35.78 | 34.86 | 34.87 | 273,628 | +0.38(+1.09%) |
Nov 30, 2021 | 34.70 | 34.86 | 34.11 | 34.50 | 205,385 | -0.56(-1.61%) |
Nov 29, 2021 | 35.91 | 35.94 | 34.98 | 35.06 | 145,643 | -0.16(-0.45%) |
Nov 26, 2021 | 36.55 | 36.79 | 34.68 | 35.22 | 103,225 | -2.49(-6.59%) |
Nov 24, 2021 | 37.27 | 37.89 | 37.06 | 37.70 | 77,424 | +0.03(+0.08%) |
Nov 23, 2021 | 37.92 | 38.14 | 37.47 | 37.68 | 87,357 | -0.06(-0.16%) |
Nov 22, 2021 | 37.38 | 38.16 | 36.84 | 37.73 | 90,070 | +0.59(+1.60%) |
Nov 19, 2021 | 37.13 | 37.58 | 37.07 | 37.14 | 64,292 | -0.18(-0.48%) |
Nov 18, 2021 | 37.79 | 38.00 | 37.16 | 37.32 | 112,145 | -0.40(-1.05%) |
Nov 17, 2021 | 37.80 | 37.80 | 37.11 | 37.71 | 102,195 | -0.09(-0.24%) |
Nov 16, 2021 | 37.46 | 38.20 | 37.46 | 37.80 | 70,371 | +0.25(+0.66%) |
Nov 15, 2021 | 37.28 | 37.61 | 37.00 | 37.56 | 83,043 | +0.58(+1.58%) |
Nov 12, 2021 | 37.43 | 37.43 | 36.80 | 36.97 | 83,034 | -0.21(-0.56%) |
Nov 11, 2021 | 36.53 | 37.28 | 36.53 | 37.18 | 62,112 | +0.59(+1.62%) |
Nov 10, 2021 | 36.44 | 36.59 | 86,536 | +0.14(+0.38%) | ||
Nov 09, 2021 | 37.25 | 37.26 | 36.25 | 36.45 | 78,394 | -0.81(-2.18%) |
Nov 08, 2021 | 37.28 | 37.99 | 37.21 | 37.26 | 88,587 | +0.03(+0.08%) |
Nov 05, 2021 | 36.67 | 37.38 | 36.44 | 37.23 | 176,567 | +0.90(+2.48%) |
Nov 04, 2021 | 36.99 | 37.14 | 36.25 | 36.33 | 115,510 | -0.47(-1.26%) |
Nov 03, 2021 | 36.21 | 36.85 | 35.82 | 36.79 | 103,778 | +0.62(+1.72%) |
Nov 02, 2021 | 36.18 | 36.41 | 35.83 | 36.17 | 132,424 | +0.24(+0.66%) |
Nov 01, 2021 | 35.26 | 36.38 | 35.25 | 35.93 | 118,826 | +0.66(+1.88%) |
Oct 29, 2021 | 34.75 | 35.42 | 34.54 | 35.27 | 172,152 | +0.37(+1.05%) |
Oct 28, 2021 | 34.40 | 35.04 | 34.40 | 34.90 | 175,969 | +0.99(+2.92%) |
Oct 27, 2021 | 32.40 | 33.95 | 31.68 | 33.91 | 238,725 | +2.51(+7.98%) |
Oct 26, 2021 | 31.55 | 31.41 | 99,401 | -0.20(-0.63%) | ||
Oct 25, 2021 | 32.17 | 32.19 | 31.52 | 31.61 | 170,275 | -0.37(-1.15%) |
Oct 22, 2021 | 32.18 | 32.63 | 31.94 | 31.97 | 131,222 | -0.10(-0.31%) |
Oct 21, 2021 | 31.67 | 32.76 | 31.64 | 32.07 | 151,205 | +0.03(+0.09%) |
Oct 20, 2021 | 31.03 | 32.40 | 30.87 | 32.04 | 170,324 | +1.04(+3.35%) |
Oct 19, 2021 | 30.69 | 31.04 | 30.16 | 31.00 | 118,190 | +0.45(+1.46%) |
Oct 18, 2021 | 29.70 | 30.65 | 29.65 | 30.56 | 173,632 | +0.63(+2.12%) |
Oct 15, 2021 | 30.42 | 30.65 | 29.89 | 29.92 | 150,830 | -0.07(-0.23%) |
Oct 14, 2021 | 29.69 | 30.47 | 28.43 | 29.99 | 257,083 | -1.00(-3.23%) |
Oct 13, 2021 | 31.21 | 31.35 | 30.69 | 30.99 | 71,738 | -0.09(-0.29%) |
Oct 12, 2021 | 31.26 | 31.45 | 30.94 | 31.08 | 65,064 | -0.16(-0.51%) |
Oct 11, 2021 | 31.66 | 31.73 | 31.24 | 31.24 | 53,999 | -0.31(-0.97%) |
Oct 08, 2021 | 31.38 | 31.96 | 31.26 | 31.55 | 66,300 | +0.07(+0.22%) |
Oct 07, 2021 | 31.26 | 31.79 | 31.26 | 31.48 | 89,928 | +0.52(+1.70%) |
Oct 06, 2021 | 31.21 | 31.30 | 30.77 | 30.95 | 94,402 | -0.67(-2.13%) |
Oct 05, 2021 | 31.32 | 31.72 | 31.11 | 31.63 | 78,931 | +0.42(+1.33%) |
Oct 04, 2021 | 31.22 | 31.42 | 31.00 | 31.21 | 100,036 | -0.17(-0.54%) |