Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.11 | 37.58 | 36.76 | 37.49 | 299,333 | +0.43(+1.15%) |
Dec 30, 2021 | 37.45 | 37.94 | 36.93 | 37.06 | 253,543 | -0.11(-0.29%) |
Dec 29, 2021 | 37.19 | 37.53 | 36.97 | 37.17 | 155,151 | +0.08(+0.21%) |
Dec 28, 2021 | 37.16 | 37.55 | 36.96 | 37.09 | 136,357 | -0.10(-0.26%) |
Dec 27, 2021 | 36.98 | 37.58 | 36.58 | 37.19 | 159,959 | +0.15(+0.42%) |
Dec 23, 2021 | 36.98 | 37.59 | 36.96 | 37.03 | 297,634 | +0.05(+0.13%) |
Dec 22, 2021 | 36.32 | 37.09 | 36.17 | 36.98 | 163,463 | +0.73(+2.02%) |
Dec 21, 2021 | 35.98 | 36.45 | 35.84 | 36.25 | 412,882 | +0.76(+2.15%) |
Dec 20, 2021 | 35.09 | 35.64 | 34.61 | 35.49 | 578,242 | -0.30(-0.84%) |
Dec 17, 2021 | 36.14 | 36.67 | 35.30 | 35.79 | 632,800 | -0.69(-1.88%) |
Dec 16, 2021 | 37.25 | 37.41 | 36.02 | 36.47 | 492,453 | -0.31(-0.84%) |
Dec 15, 2021 | 36.40 | 36.89 | 35.59 | 36.78 | 519,024 | +0.67(+1.84%) |
Dec 14, 2021 | 36.50 | 37.08 | 35.72 | 36.12 | 1,022,716 | -0.40(-1.08%) |
Dec 13, 2021 | 37.89 | 38.06 | 36.48 | 36.51 | 486,529 | -1.57(-4.13%) |
Dec 10, 2021 | 38.17 | 38.56 | 37.84 | 38.09 | 170,850 | +0.07(+0.18%) |
Dec 09, 2021 | 38.40 | 38.62 | 37.85 | 38.02 | 309,748 | -0.93(-2.38%) |
Dec 08, 2021 | 38.81 | 39.15 | 38.51 | 38.94 | 161,332 | +0.29(+0.75%) |
Dec 07, 2021 | 39.10 | 39.35 | 38.62 | 38.65 | 458,229 | +0.30(+0.78%) |
Dec 06, 2021 | 38.11 | 38.74 | 37.84 | 38.36 | 866,887 | +0.76(+2.03%) |
Dec 03, 2021 | 37.81 | 38.09 | 36.93 | 37.59 | 330,966 | -0.28(-0.74%) |
Dec 02, 2021 | 37.07 | 38.09 | 36.83 | 37.87 | 332,455 | +1.04(+2.83%) |
Dec 01, 2021 | 39.04 | 39.33 | 36.71 | 36.83 | 620,925 | -0.70(-1.88%) |
Nov 30, 2021 | 39.04 | 39.14 | 37.22 | 37.53 | 832,338 | -2.02(-5.10%) |
Nov 29, 2021 | 39.99 | 39.99 | 38.93 | 39.55 | 452,943 | +0.24(+0.61%) |
Nov 26, 2021 | 38.62 | 39.52 | 38.08 | 39.31 | 324,954 | -1.04(-2.58%) |
Nov 24, 2021 | 40.66 | 40.91 | 40.07 | 40.35 | 146,142 | -0.80(-1.95%) |
Nov 23, 2021 | 40.64 | 41.20 | 40.02 | 41.16 | 245,286 | +0.39(+0.95%) |
Nov 22, 2021 | 41.44 | 41.75 | 40.70 | 40.77 | 187,376 | -0.32(-0.78%) |
Nov 19, 2021 | 40.01 | 41.60 | 39.74 | 41.09 | 250,337 | +0.57(+1.41%) |
Nov 18, 2021 | 40.60 | 40.61 | 40.35 | 40.52 | 235,158 | +0.09(+0.21%) |
Nov 17, 2021 | 40.37 | 40.66 | 40.02 | 40.43 | 426,637 | -0.15(-0.38%) |
Nov 16, 2021 | 40.70 | 40.92 | 40.30 | 40.59 | 207,299 | +0.02(+0.05%) |
Nov 15, 2021 | 41.32 | 41.63 | 40.07 | 40.57 | 214,412 | -0.26(-0.64%) |
Nov 12, 2021 | 40.66 | 41.03 | 40.27 | 40.83 | 304,079 | +0.24(+0.59%) |
Nov 11, 2021 | 40.51 | 41.07 | 40.26 | 40.59 | 278,372 | +0.15(+0.38%) |
Nov 10, 2021 | 40.22 | 40.43 | 329,781 | +0.14(+0.34%) | ||
Nov 09, 2021 | 40.75 | 40.99 | 39.97 | 40.30 | 484,082 | -0.68(-1.65%) |
Nov 08, 2021 | 41.49 | 42.46 | 40.60 | 40.97 | 549,542 | +0.54(+1.34%) |
Nov 05, 2021 | 38.62 | 41.35 | 38.62 | 40.43 | 626,897 | +2.37(+6.24%) |
Nov 04, 2021 | 37.22 | 38.34 | 37.19 | 38.06 | 579,630 | +0.86(+2.31%) |
Nov 03, 2021 | 35.23 | 37.43 | 35.13 | 37.20 | 577,757 | +1.77(+4.99%) |
Nov 02, 2021 | 36.47 | 36.47 | 35.30 | 35.43 | 290,929 | -0.94(-2.58%) |
Nov 01, 2021 | 36.05 | 36.86 | 35.84 | 36.37 | 288,297 | +0.53(+1.48%) |
Oct 29, 2021 | 36.41 | 37.50 | 35.40 | 35.84 | 399,496 | -0.70(-1.90%) |
Oct 28, 2021 | 36.76 | 37.81 | 35.85 | 36.53 | 806,611 | -0.75(-2.02%) |
Oct 27, 2021 | 38.93 | 39.06 | 37.28 | 37.28 | 277,576 | -1.99(-5.06%) |
Oct 26, 2021 | 39.51 | 39.07 | 39.27 | 383,307 | -0.09(-0.22%) | |
Oct 25, 2021 | 38.23 | 39.45 | 38.15 | 39.36 | 293,743 | +1.10(+2.88%) |
Oct 22, 2021 | 37.93 | 38.90 | 37.93 | 38.26 | 201,890 | +0.48(+1.28%) |
Oct 21, 2021 | 38.04 | 38.25 | 37.57 | 37.78 | 455,913 | -0.33(-0.86%) |
Oct 20, 2021 | 37.90 | 38.47 | 37.51 | 38.10 | 435,594 | +0.34(+0.89%) |
Oct 19, 2021 | 37.81 | 38.19 | 37.44 | 37.77 | 246,854 | +0.14(+0.38%) |
Oct 18, 2021 | 37.46 | 38.09 | 37.30 | 37.62 | 418,366 | -0.25(-0.66%) |
Oct 15, 2021 | 39.17 | 39.53 | 37.85 | 37.87 | 279,201 | -0.76(-1.97%) |
Oct 14, 2021 | 38.40 | 38.92 | 38.09 | 38.64 | 153,668 | +0.73(+1.94%) |
Oct 13, 2021 | 38.06 | 38.25 | 37.59 | 37.90 | 162,822 | -0.23(-0.61%) |
Oct 12, 2021 | 38.03 | 38.30 | 37.80 | 38.13 | 170,722 | +0.21(+0.56%) |
Oct 11, 2021 | 38.30 | 38.58 | 37.91 | 37.92 | 129,533 | -0.31(-0.81%) |
Oct 08, 2021 | 39.13 | 39.30 | 38.23 | 38.23 | 105,599 | -0.69(-1.76%) |
Oct 07, 2021 | 38.73 | 39.47 | 38.33 | 38.92 | 255,130 | +0.59(+1.54%) |
Oct 06, 2021 | 38.20 | 38.51 | 37.53 | 38.33 | 148,171 | -0.58(-1.49%) |
Oct 05, 2021 | 38.65 | 39.18 | 38.00 | 38.91 | 192,412 | +0.22(+0.57%) |
Oct 04, 2021 | 39.14 | 39.57 | 38.27 | 38.68 | 242,280 | -0.37(-0.94%) |