Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.14 | 35.27 | 34.35 | 34.82 | 609,775 | -0.31(-0.89%) |
Dec 30, 2021 | 35.01 | 35.78 | 34.90 | 35.13 | 669,320 | +0.11(+0.31%) |
Dec 29, 2021 | 34.22 | 35.07 | 34.11 | 35.03 | 719,095 | +1.00(+2.93%) |
Dec 28, 2021 | 34.44 | 34.88 | 33.95 | 34.03 | 562,801 | -0.51(-1.48%) |
Dec 27, 2021 | 33.78 | 34.80 | 33.74 | 34.54 | 630,307 | +0.91(+2.69%) |
Dec 23, 2021 | 33.93 | 34.06 | 33.05 | 33.64 | 543,936 | -0.17(-0.51%) |
Dec 22, 2021 | 33.43 | 34.11 | 33.20 | 33.81 | 489,664 | +0.49(+1.46%) |
Dec 21, 2021 | 32.10 | 33.41 | 32.10 | 33.32 | 1,021,956 | +1.51(+4.73%) |
Dec 20, 2021 | 33.95 | 34.10 | 31.41 | 31.82 | 1,489,392 | -2.63(-7.64%) |
Dec 17, 2021 | 33.40 | 34.48 | 32.93 | 34.45 | 2,368,114 | +0.67(+1.97%) |
Dec 16, 2021 | 35.79 | 36.00 | 33.58 | 33.78 | 1,465,253 | -1.28(-3.65%) |
Dec 15, 2021 | 34.59 | 35.29 | 33.47 | 35.06 | 1,230,400 | +0.55(+1.60%) |
Dec 14, 2021 | 34.04 | 34.87 | 33.83 | 34.51 | 1,560,441 | +0.35(+1.03%) |
Dec 13, 2021 | 36.30 | 36.52 | 34.11 | 34.16 | 1,122,475 | -2.12(-5.84%) |
Dec 10, 2021 | 36.73 | 37.02 | 35.32 | 36.28 | 902,633 | -0.13(-0.36%) |
Dec 09, 2021 | 35.79 | 36.94 | 35.69 | 36.41 | 1,053,578 | +0.48(+1.34%) |
Dec 08, 2021 | 36.44 | 36.90 | 35.91 | 35.92 | 748,609 | -0.19(-0.54%) |
Dec 07, 2021 | 35.13 | 36.53 | 34.94 | 36.12 | 1,044,654 | +1.60(+4.64%) |
Dec 06, 2021 | 35.65 | 35.67 | 33.91 | 34.52 | 1,439,567 | +0.85(+2.54%) |
Dec 03, 2021 | 33.50 | 33.99 | 33.12 | 33.66 | 743,786 | +0.26(+0.77%) |
Dec 02, 2021 | 32.98 | 34.01 | 32.93 | 33.40 | 986,209 | +0.96(+2.97%) |
Dec 01, 2021 | 34.51 | 35.04 | 32.40 | 32.44 | 614,515 | -1.34(-3.95%) |
Nov 30, 2021 | 34.63 | 34.93 | 33.12 | 33.78 | 1,010,890 | -1.18(-3.39%) |
Nov 29, 2021 | 35.67 | 35.94 | 34.16 | 34.96 | 561,465 | +0.11(+0.31%) |
Nov 26, 2021 | 35.00 | 35.81 | 34.23 | 34.85 | 568,558 | -1.45(-4.00%) |
Nov 24, 2021 | 36.48 | 36.84 | 35.79 | 36.30 | 421,668 | -0.80(-2.15%) |
Nov 23, 2021 | 36.35 | 37.73 | 36.34 | 37.10 | 636,783 | -0.39(-1.05%) |
Nov 22, 2021 | 36.33 | 37.67 | 35.95 | 37.50 | 760,454 | +1.41(+3.92%) |
Nov 19, 2021 | 40.93 | 41.00 | 35.85 | 36.08 | 1,299,537 | -2.51(-6.51%) |
Nov 18, 2021 | 37.58 | 38.65 | 38.26 | 38.60 | 1,139,952 | +1.56(+4.21%) |
Nov 17, 2021 | 37.34 | 37.80 | 36.52 | 37.04 | 1,125,969 | -0.26(-0.69%) |
Nov 16, 2021 | 36.27 | 37.32 | 36.07 | 37.30 | 462,198 | +1.00(+2.75%) |
Nov 15, 2021 | 35.94 | 36.42 | 35.60 | 36.30 | 758,409 | +0.79(+2.22%) |
Nov 12, 2021 | 35.51 | 35.69 | 34.88 | 35.51 | 406,552 | +0.55(+1.56%) |
Nov 11, 2021 | 34.99 | 35.15 | 34.49 | 34.96 | 318,213 | +0.22(+0.64%) |
Nov 10, 2021 | 35.33 | 34.60 | 34.74 | 357,568 | -0.73(-2.06%) | |
Nov 09, 2021 | 34.90 | 35.69 | 34.52 | 35.47 | 297,256 | +0.56(+1.60%) |
Nov 08, 2021 | 34.90 | 35.26 | 34.30 | 34.91 | 400,835 | +0.13(+0.37%) |
Nov 05, 2021 | 34.78 | 35.89 | 34.44 | 34.78 | 498,738 | +0.62(+1.81%) |
Nov 04, 2021 | 33.55 | 34.26 | 33.13 | 34.16 | 524,191 | +0.73(+2.19%) |
Nov 03, 2021 | 31.69 | 33.83 | 31.69 | 33.43 | 772,005 | +1.59(+5.01%) |
Nov 02, 2021 | 31.22 | 32.02 | 30.61 | 31.84 | 542,017 | +0.72(+2.31%) |
Nov 01, 2021 | 30.27 | 31.63 | 30.55 | 31.12 | 690,638 | +1.23(+4.13%) |
Oct 29, 2021 | 29.75 | 30.06 | 29.22 | 29.89 | 443,500 | +0.05(+0.17%) |
Oct 28, 2021 | 29.54 | 30.11 | 29.52 | 29.84 | 371,972 | +0.53(+1.81%) |
Oct 27, 2021 | 30.39 | 30.29 | 29.30 | 29.30 | 346,502 | -1.02(-3.36%) |
Oct 26, 2021 | 31.03 | 30.22 | 30.32 | 379,925 | -0.54(-1.74%) | |
Oct 25, 2021 | 30.51 | 31.12 | 30.31 | 30.86 | 369,844 | +0.42(+1.37%) |
Oct 22, 2021 | 31.05 | 31.20 | 30.38 | 30.45 | 292,919 | -0.56(-1.81%) |
Oct 21, 2021 | 30.82 | 31.54 | 30.68 | 31.01 | 347,312 | +0.43(+1.41%) |
Oct 20, 2021 | 30.55 | 31.29 | 30.18 | 30.57 | 481,403 | +0.03(+0.09%) |
Oct 19, 2021 | 31.11 | 31.14 | 30.50 | 30.55 | 433,312 | -0.32(-1.02%) |
Oct 18, 2021 | 30.33 | 30.86 | 29.23 | 30.86 | 539,419 | +0.48(+1.58%) |
Oct 15, 2021 | 30.32 | 30.99 | 30.09 | 30.38 | 575,868 | +0.73(+2.47%) |
Oct 14, 2021 | 28.94 | 29.66 | 28.58 | 29.65 | 463,329 | +1.03(+3.61%) |
Oct 13, 2021 | 29.14 | 29.16 | 28.34 | 28.61 | 525,331 | -0.51(-1.76%) |
Oct 12, 2021 | 28.89 | 29.28 | 28.74 | 29.13 | 320,227 | +0.61(+2.15%) |
Oct 11, 2021 | 29.91 | 30.12 | 28.48 | 28.51 | 437,071 | -1.05(-3.56%) |
Oct 08, 2021 | 29.95 | 30.15 | 29.38 | 29.57 | 388,160 | -0.44(-1.47%) |
Oct 07, 2021 | 29.31 | 30.35 | 29.22 | 30.01 | 674,748 | +1.23(+4.28%) |
Oct 06, 2021 | 29.17 | 29.44 | 28.48 | 28.78 | 748,950 | -0.69(-2.34%) |
Oct 05, 2021 | 30.05 | 30.42 | 29.09 | 29.47 | 632,242 | -0.51(-1.71%) |
Oct 04, 2021 | 28.76 | 30.67 | 28.50 | 29.98 | 792,658 | +1.13(+3.93%) |