Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.34 | 39.34 | 38.35 | 38.49 | 27,123 | -0.52(-1.35%) |
Dec 30, 2021 | 39.69 | 39.94 | 38.84 | 39.02 | 27,379 | -0.45(-1.14%) |
Dec 29, 2021 | 39.14 | 39.99 | 39.12 | 39.47 | 24,012 | -0.13(-0.34%) |
Dec 28, 2021 | 39.24 | 39.92 | 38.80 | 39.60 | 43,647 | -0.01(-0.02%) |
Dec 27, 2021 | 38.36 | 39.66 | 38.11 | 39.61 | 39,383 | +1.19(+3.11%) |
Dec 23, 2021 | 38.74 | 39.05 | 38.18 | 38.42 | 34,504 | -0.32(-0.84%) |
Dec 22, 2021 | 38.87 | 39.29 | 38.11 | 38.74 | 38,754 | +0.46(+1.20%) |
Dec 21, 2021 | 36.99 | 38.49 | 36.99 | 38.28 | 45,831 | +1.43(+3.88%) |
Dec 20, 2021 | 35.97 | 37.11 | 35.63 | 36.85 | 61,682 | +0.70(+1.93%) |
Dec 17, 2021 | 35.99 | 36.82 | 35.48 | 36.15 | 581,503 | -0.13(-0.37%) |
Dec 16, 2021 | 37.04 | 37.49 | 36.02 | 36.29 | 75,655 | -0.22(-0.60%) |
Dec 15, 2021 | 35.95 | 36.68 | 35.12 | 36.51 | 100,905 | +0.54(+1.51%) |
Dec 14, 2021 | 36.05 | 36.90 | 35.82 | 35.96 | 93,726 | -0.31(-0.84%) |
Dec 13, 2021 | 38.44 | 38.44 | 36.10 | 36.27 | 81,934 | -1.56(-4.11%) |
Dec 10, 2021 | 38.35 | 38.55 | 37.39 | 37.82 | 35,857 | +0.05(+0.13%) |
Dec 09, 2021 | 38.73 | 39.20 | 37.75 | 37.78 | 46,029 | -1.31(-3.35%) |
Dec 08, 2021 | 38.45 | 39.23 | 38.45 | 39.08 | 34,824 | +0.59(+1.54%) |
Dec 07, 2021 | 38.34 | 38.91 | 37.96 | 38.49 | 55,110 | +0.89(+2.36%) |
Dec 06, 2021 | 38.08 | 38.70 | 36.43 | 37.60 | 71,462 | -0.26(-0.68%) |
Dec 03, 2021 | 38.78 | 39.68 | 37.62 | 37.86 | 47,829 | -1.01(-2.60%) |
Dec 02, 2021 | 38.11 | 39.65 | 36.34 | 38.87 | 38,884 | +0.96(+2.54%) |
Dec 01, 2021 | 38.98 | 39.78 | 37.86 | 37.91 | 50,629 | -0.33(-0.87%) |
Nov 30, 2021 | 38.97 | 39.88 | 37.98 | 38.24 | 47,237 | -1.27(-3.21%) |
Nov 29, 2021 | 40.48 | 42.00 | 39.20 | 39.51 | 43,810 | -0.66(-1.65%) |
Nov 26, 2021 | 40.60 | 40.60 | 38.57 | 40.18 | 33,967 | -1.61(-3.86%) |
Nov 24, 2021 | 41.43 | 42.64 | 41.18 | 41.79 | 35,971 | +0.09(+0.21%) |
Nov 23, 2021 | 42.13 | 42.42 | 41.21 | 41.70 | 31,828 | -0.14(-0.32%) |
Nov 22, 2021 | 41.98 | 43.96 | 41.69 | 41.84 | 39,197 | +0.35(+0.85%) |
Nov 19, 2021 | 40.48 | 42.69 | 40.48 | 41.49 | 53,126 | +0.45(+1.10%) |
Nov 18, 2021 | 39.39 | 41.59 | 39.26 | 41.03 | 50,249 | +1.58(+4.00%) |
Nov 17, 2021 | 40.61 | 40.82 | 39.36 | 39.46 | 58,879 | -1.26(-3.10%) |
Nov 16, 2021 | 41.21 | 41.90 | 40.35 | 40.72 | 64,808 | -0.84(-2.01%) |
Nov 15, 2021 | 42.88 | 42.88 | 40.94 | 41.55 | 60,932 | -1.35(-3.14%) |
Nov 12, 2021 | 43.93 | 44.08 | 42.29 | 42.90 | 29,734 | -0.76(-1.74%) |
Nov 11, 2021 | 42.54 | 43.82 | 42.03 | 43.66 | 29,608 | +1.74(+4.14%) |
Nov 10, 2021 | 42.84 | 41.92 | 40,348 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.24 | 44.70 | 42.05 | 42.87 | 37,199 | -0.54(-1.25%) |
Nov 08, 2021 | 41.53 | 43.42 | 41.45 | 43.42 | 55,040 | +2.01(+4.86%) |
Nov 05, 2021 | 39.84 | 41.53 | 39.51 | 41.40 | 49,256 | +1.79(+4.53%) |
Nov 04, 2021 | 39.54 | 39.73 | 38.52 | 39.61 | 31,574 | +0.41(+1.04%) |
Nov 03, 2021 | 38.16 | 40.05 | 37.96 | 39.20 | 58,416 | +1.09(+2.87%) |
Nov 02, 2021 | 38.27 | 38.50 | 37.83 | 38.11 | 33,597 | +0.02(+0.05%) |
Nov 01, 2021 | 38.59 | 38.72 | 37.69 | 38.09 | 41,302 | -0.01(-0.02%) |
Oct 29, 2021 | 38.12 | 38.75 | 37.86 | 38.10 | 25,744 | +0.43(+1.13%) |
Oct 28, 2021 | 37.33 | 38.01 | 37.21 | 37.67 | 30,881 | +0.73(+1.98%) |
Oct 27, 2021 | 37.78 | 38.70 | 36.94 | 36.94 | 23,089 | -1.14(-2.99%) |
Oct 26, 2021 | 37.75 | 38.42 | 38.08 | 37,285 | +0.44(+1.16%) | |
Oct 25, 2021 | 37.45 | 38.50 | 37.40 | 37.64 | 19,755 | +0.37(+0.99%) |
Oct 22, 2021 | 37.26 | 37.49 | 36.52 | 37.27 | 21,978 | +0.05(+0.13%) |
Oct 21, 2021 | 37.76 | 38.33 | 36.78 | 37.23 | 41,101 | -0.65(-1.70%) |
Oct 20, 2021 | 37.24 | 37.92 | 37.24 | 37.87 | 22,132 | +0.55(+1.48%) |
Oct 19, 2021 | 37.36 | 38.08 | 36.68 | 37.32 | 29,521 | +0.26(+0.69%) |
Oct 18, 2021 | 37.28 | 37.38 | 36.63 | 37.06 | 27,740 | -0.51(-1.36%) |
Oct 15, 2021 | 38.04 | 38.21 | 36.80 | 37.58 | 36,778 | +0.08(+0.20%) |
Oct 14, 2021 | 38.47 | 38.54 | 37.41 | 37.50 | 24,335 | -0.47(-1.23%) |
Oct 13, 2021 | 38.05 | 38.53 | 37.78 | 37.97 | 30,210 | -0.13(-0.35%) |
Oct 12, 2021 | 37.18 | 38.57 | 36.43 | 38.10 | 38,900 | +0.96(+2.58%) |
Oct 11, 2021 | 36.71 | 37.58 | 36.62 | 37.14 | 21,951 | +0.72(+1.98%) |
Oct 08, 2021 | 36.56 | 37.17 | 36.39 | 36.42 | 30,169 | -0.26(-0.70%) |
Oct 07, 2021 | 34.79 | 36.80 | 34.72 | 36.67 | 54,481 | +1.80(+5.17%) |
Oct 06, 2021 | 35.21 | 35.69 | 34.64 | 34.87 | 41,720 | -0.65(-1.82%) |
Oct 05, 2021 | 35.74 | 36.25 | 35.35 | 35.52 | 68,426 | -0.05(-0.13%) |
Oct 04, 2021 | 36.13 | 36.66 | 35.41 | 35.56 | 36,421 | -0.48(-1.34%) |