Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.15 | 39.65 | 38.63 | 38.87 | 112,156 | -0.25(-0.64%) |
Dec 30, 2021 | 38.74 | 40.01 | 38.23 | 39.12 | 172,467 | +0.38(+0.98%) |
Dec 29, 2021 | 38.33 | 39.89 | 37.84 | 38.74 | 160,913 | +0.53(+1.39%) |
Dec 28, 2021 | 36.68 | 38.96 | 36.68 | 38.21 | 208,751 | +0.53(+1.41%) |
Dec 27, 2021 | 36.55 | 38.08 | 36.11 | 37.68 | 208,763 | +0.62(+1.67%) |
Dec 23, 2021 | 37.37 | 37.52 | 36.70 | 37.06 | 294,738 | -0.38(-1.01%) |
Dec 22, 2021 | 37.10 | 38.12 | 36.84 | 37.44 | 217,861 | -0.25(-0.66%) |
Dec 21, 2021 | 36.83 | 38.28 | 36.81 | 37.69 | 215,382 | +1.10(+3.01%) |
Dec 20, 2021 | 38.42 | 38.57 | 36.49 | 36.59 | 382,606 | -2.52(-6.44%) |
Dec 17, 2021 | 40.62 | 40.62 | 38.85 | 39.11 | 614,445 | -1.04(-2.59%) |
Dec 16, 2021 | 39.81 | 41.29 | 39.75 | 40.15 | 378,571 | -0.64(-1.57%) |
Dec 15, 2021 | 40.00 | 40.79 | 38.73 | 40.79 | 424,960 | +0.48(+1.19%) |
Dec 14, 2021 | 41.34 | 42.00 | 40.00 | 40.31 | 643,476 | -0.67(-1.63%) |
Dec 13, 2021 | 42.95 | 43.03 | 40.25 | 40.98 | 1,422,385 | -2.08(-4.83%) |
Dec 10, 2021 | 42.16 | 43.13 | 40.72 | 43.06 | 650,229 | +1.96(+4.77%) |
Dec 09, 2021 | 43.12 | 43.49 | 40.76 | 41.10 | 529,619 | -1.11(-2.63%) |
Dec 08, 2021 | 42.50 | 42.82 | 41.78 | 42.21 | 324,886 | -0.01(-0.02%) |
Dec 07, 2021 | 40.34 | 42.58 | 40.34 | 42.22 | 447,176 | +2.38(+5.97%) |
Dec 06, 2021 | 38.36 | 40.14 | 37.40 | 39.84 | 193,261 | +1.17(+3.03%) |
Dec 03, 2021 | 38.96 | 38.98 | 36.74 | 38.67 | 512,618 | -0.21(-0.54%) |
Dec 02, 2021 | 37.22 | 39.00 | 36.76 | 38.88 | 412,279 | +2.15(+5.85%) |
Dec 01, 2021 | 38.50 | 38.74 | 36.65 | 36.73 | 258,185 | -0.83(-2.21%) |
Nov 30, 2021 | 38.77 | 38.77 | 36.65 | 37.56 | 284,384 | -1.01(-2.62%) |
Nov 29, 2021 | 39.74 | 39.74 | 38.27 | 38.57 | 214,721 | -0.75(-1.91%) |
Nov 26, 2021 | 39.28 | 39.89 | 38.45 | 39.32 | 149,896 | -0.83(-2.07%) |
Nov 24, 2021 | 41.61 | 41.61 | 39.62 | 40.15 | 774,157 | -0.52(-1.28%) |
Nov 23, 2021 | 40.09 | 41.41 | 39.53 | 40.67 | 664,981 | -0.23(-0.56%) |
Nov 22, 2021 | 40.60 | 41.50 | 40.01 | 40.90 | 194,426 | +0.05(+0.12%) |
Nov 19, 2021 | 41.35 | 41.53 | 40.60 | 40.85 | 250,973 | -0.68(-1.64%) |
Nov 18, 2021 | 41.23 | 41.87 | 41.35 | 41.53 | 187,099 | +0.13(+0.31%) |
Nov 17, 2021 | 41.30 | 42.13 | 41.11 | 41.40 | 267,681 | -0.15(-0.36%) |
Nov 16, 2021 | 42.35 | 42.35 | 41.07 | 41.55 | 155,401 | -0.58(-1.38%) |
Nov 15, 2021 | 42.33 | 43.26 | 41.02 | 42.13 | 416,190 | +0.03(+0.07%) |
Nov 12, 2021 | 40.99 | 42.28 | 40.80 | 42.10 | 263,082 | +1.01(+2.46%) |
Nov 11, 2021 | 40.51 | 41.62 | 40.38 | 41.09 | 197,035 | +0.77(+1.91%) |
Nov 10, 2021 | 41.05 | 40.32 | 222,626 | -0.88(-2.14%) | ||
Nov 09, 2021 | 41.01 | 41.50 | 40.32 | 41.20 | 260,533 | +0.25(+0.61%) |
Nov 08, 2021 | 40.81 | 41.69 | 39.96 | 40.95 | 271,919 | +0.29(+0.71%) |
Nov 05, 2021 | 41.84 | 41.86 | 39.58 | 40.66 | 327,886 | -0.53(-1.29%) |
Nov 04, 2021 | 40.52 | 41.50 | 38.49 | 41.19 | 749,108 | +1.10(+2.74%) |
Nov 03, 2021 | 39.58 | 42.41 | 38.42 | 40.09 | 2,419,857 | +7.96(+24.77%) |
Nov 02, 2021 | 33.20 | 33.85 | 32.12 | 32.13 | 634,306 | -1.10(-3.31%) |
Nov 01, 2021 | 32.99 | 34.47 | 34.13 | 33.23 | 480,118 | +0.19(+0.58%) |
Oct 29, 2021 | 33.82 | 33.82 | 32.88 | 33.04 | 196,826 | -0.40(-1.20%) |
Oct 28, 2021 | 32.51 | 34.03 | 32.51 | 33.44 | 729,269 | +1.00(+3.08%) |
Oct 27, 2021 | 32.96 | 33.44 | 32.35 | 32.44 | 878,682 | -0.92(-2.76%) |
Oct 26, 2021 | 34.75 | 33.36 | 390,047 | -1.56(-4.47%) | ||
Oct 25, 2021 | 34.00 | 35.21 | 34.00 | 34.92 | 485,348 | +1.33(+3.96%) |
Oct 22, 2021 | 36.99 | 36.99 | 33.51 | 33.59 | 1,461,686 | -3.86(-10.31%) |
Oct 21, 2021 | 38.02 | 38.49 | 37.20 | 37.45 | 202,175 | -0.65(-1.71%) |
Oct 20, 2021 | 38.35 | 38.66 | 37.01 | 38.10 | 251,848 | +0.07(+0.18%) |
Oct 19, 2021 | 37.98 | 38.71 | 36.64 | 38.03 | 295,061 | -0.13(-0.34%) |
Oct 18, 2021 | 37.31 | 38.68 | 36.54 | 38.16 | 328,527 | +0.90(+2.42%) |
Oct 15, 2021 | 37.55 | 37.99 | 36.88 | 37.26 | 161,572 | -0.40(-1.06%) |
Oct 14, 2021 | 37.57 | 37.94 | 37.14 | 37.66 | 154,071 | +0.32(+0.86%) |
Oct 13, 2021 | 37.48 | 37.83 | 36.76 | 37.34 | 211,512 | +0.67(+1.83%) |
Oct 12, 2021 | 36.52 | 37.60 | 36.23 | 36.67 | 292,371 | +0.32(+0.88%) |
Oct 11, 2021 | 36.97 | 37.50 | 36.35 | 36.35 | 127,509 | -0.33(-0.90%) |
Oct 08, 2021 | 36.10 | 37.02 | 35.90 | 36.68 | 129,217 | +0.71(+1.97%) |
Oct 07, 2021 | 36.40 | 36.91 | 35.96 | 35.97 | 189,110 | +0.01(+0.03%) |
Oct 06, 2021 | 35.76 | 36.01 | 34.96 | 35.96 | 104,474 | +0.55(+1.55%) |
Oct 05, 2021 | 36.17 | 36.53 | 35.33 | 35.41 | 160,760 | -0.50(-1.39%) |
Oct 04, 2021 | 37.63 | 37.63 | 35.80 | 35.91 | 246,373 | -1.84(-4.87%) |