Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.83 | 38.31 | 37.15 | 37.97 | 322,111 | -0.01(-0.03%) |
Dec 30, 2021 | 37.40 | 38.97 | 37.06 | 37.98 | 333,578 | +0.59(+1.58%) |
Dec 29, 2021 | 36.66 | 37.74 | 36.23 | 37.39 | 321,346 | +0.86(+2.35%) |
Dec 28, 2021 | 42.41 | 42.41 | 35.80 | 36.53 | 1,044,839 | -5.55(-13.19%) |
Dec 27, 2021 | 39.97 | 42.81 | 39.32 | 42.08 | 990,153 | +2.33(+5.86%) |
Dec 23, 2021 | 39.67 | 40.32 | 39.18 | 39.75 | 257,562 | +0.03(+0.08%) |
Dec 22, 2021 | 38.08 | 39.86 | 37.41 | 39.72 | 266,073 | +1.73(+4.55%) |
Dec 21, 2021 | 37.99 | 38.10 | 35.94 | 37.99 | 431,145 | +1.41(+3.85%) |
Dec 20, 2021 | 36.50 | 37.42 | 34.71 | 36.58 | 355,361 | -0.89(-2.38%) |
Dec 17, 2021 | 37.21 | 38.19 | 36.51 | 37.47 | 1,133,527 | -0.03(-0.08%) |
Dec 16, 2021 | 40.60 | 40.60 | 36.77 | 37.50 | 1,032,697 | -0.44(-1.16%) |
Dec 15, 2021 | 37.18 | 38.24 | 36.12 | 37.94 | 667,954 | +0.95(+2.57%) |
Dec 14, 2021 | 36.99 | 37.94 | 36.11 | 36.99 | 336,631 | -0.23(-0.62%) |
Dec 13, 2021 | 38.79 | 38.82 | 37.03 | 37.22 | 342,971 | -1.60(-4.12%) |
Dec 10, 2021 | 39.46 | 40.15 | 37.91 | 38.82 | 347,423 | -0.14(-0.36%) |
Dec 09, 2021 | 39.36 | 41.28 | 38.62 | 38.96 | 343,560 | -0.70(-1.77%) |
Dec 08, 2021 | 39.36 | 40.34 | 38.56 | 39.66 | 379,469 | +0.33(+0.84%) |
Dec 07, 2021 | 38.09 | 39.64 | 37.52 | 39.33 | 468,641 | +2.41(+6.53%) |
Dec 06, 2021 | 37.67 | 38.72 | 36.45 | 36.92 | 458,907 | -0.75(-1.99%) |
Dec 03, 2021 | 39.60 | 39.81 | 37.05 | 37.67 | 788,633 | -1.60(-4.07%) |
Dec 02, 2021 | 37.30 | 39.99 | 36.31 | 39.27 | 646,115 | +1.55(+4.11%) |
Dec 01, 2021 | 40.14 | 40.73 | 37.22 | 37.72 | 673,695 | -1.51(-3.85%) |
Nov 30, 2021 | 39.90 | 41.97 | 38.48 | 39.23 | 708,582 | -0.25(-0.63%) |
Nov 29, 2021 | 37.71 | 40.22 | 36.88 | 39.48 | 596,649 | +2.60(+7.05%) |
Nov 26, 2021 | 36.62 | 38.42 | 36.25 | 36.88 | 231,368 | -1.35(-3.53%) |
Nov 24, 2021 | 37.02 | 38.35 | 36.76 | 38.23 | 229,932 | +0.57(+1.51%) |
Nov 23, 2021 | 36.61 | 38.29 | 36.61 | 37.66 | 319,646 | +0.82(+2.23%) |
Nov 22, 2021 | 38.93 | 39.42 | 35.65 | 36.84 | 471,381 | -1.41(-3.69%) |
Nov 19, 2021 | 37.32 | 39.24 | 36.98 | 38.25 | 384,783 | +0.75(+2.00%) |
Nov 18, 2021 | 37.58 | 37.65 | 37.39 | 37.50 | 237,242 | +0.01(+0.03%) |
Nov 17, 2021 | 39.25 | 39.38 | 36.98 | 37.49 | 260,333 | -1.49(-3.82%) |
Nov 16, 2021 | 38.69 | 40.50 | 38.11 | 38.98 | 571,441 | -0.53(-1.34%) |
Nov 15, 2021 | 38.17 | 40.20 | 36.89 | 39.51 | 689,846 | +1.52(+4.00%) |
Nov 12, 2021 | 37.75 | 38.99 | 36.55 | 37.99 | 657,015 | +0.86(+2.32%) |
Nov 11, 2021 | 36.00 | 38.52 | 35.95 | 37.13 | 487,918 | +1.25(+3.48%) |
Nov 10, 2021 | 36.55 | 35.88 | 329,732 | -1.10(-2.97%) | ||
Nov 09, 2021 | 36.83 | 37.40 | 35.70 | 36.98 | 312,937 | +0.88(+2.44%) |
Nov 08, 2021 | 38.00 | 38.25 | 35.58 | 36.10 | 592,355 | -0.93(-2.51%) |
Nov 05, 2021 | 34.90 | 40.25 | 34.03 | 37.03 | 1,266,368 | +7.80(+26.68%) |
Nov 04, 2021 | 28.75 | 29.39 | 28.73 | 29.23 | 364,731 | +0.36(+1.25%) |
Nov 03, 2021 | 29.02 | 29.51 | 28.54 | 28.87 | 270,557 | -0.10(-0.35%) |
Nov 02, 2021 | 29.08 | 29.33 | 28.50 | 28.97 | 220,362 | -0.10(-0.34%) |
Nov 01, 2021 | 29.04 | 29.68 | 28.75 | 29.07 | 286,439 | +0.32(+1.11%) |
Oct 29, 2021 | 28.32 | 29.06 | 28.30 | 28.75 | 200,557 | +0.45(+1.59%) |
Oct 28, 2021 | 27.43 | 28.34 | 28.30 | 254,815 | +0.90(+3.28%) | |
Oct 27, 2021 | 28.00 | 27.94 | 27.02 | 27.40 | 257,081 | -0.74(-2.63%) |
Oct 26, 2021 | 25.89 | 28.28 | 28.14 | 509,828 | +2.29(+8.86%) | |
Oct 25, 2021 | 30.66 | 32.49 | 25.75 | 25.85 | 1,267,928 | -4.73(-15.47%) |
Oct 22, 2021 | 30.71 | 31.12 | 30.58 | 245,738 | -0.10(-0.33%) | |
Oct 21, 2021 | 30.40 | 30.73 | 30.19 | 30.68 | 188,969 | +0.12(+0.39%) |
Oct 20, 2021 | 30.99 | 31.19 | 30.09 | 30.56 | 147,169 | -0.16(-0.52%) |
Oct 19, 2021 | 30.80 | 31.58 | 30.33 | 30.72 | 363,299 | +0.12(+0.39%) |
Oct 18, 2021 | 29.60 | 30.61 | 29.29 | 30.60 | 336,798 | +0.61(+2.03%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.90 | 29.99 | 274,065 | -0.16(-0.53%) |
Oct 14, 2021 | 29.99 | 30.59 | 29.67 | 30.15 | 404,892 | +0.29(+0.97%) |
Oct 13, 2021 | 29.21 | 30.37 | 28.85 | 29.86 | 435,476 | +0.86(+2.97%) |
Oct 12, 2021 | 28.12 | 29.12 | 28.12 | 29.00 | 269,579 | +0.95(+3.39%) |
Oct 11, 2021 | 28.41 | 28.80 | 28.00 | 28.05 | 165,002 | -0.56(-1.96%) |
Oct 08, 2021 | 29.67 | 29.67 | 28.51 | 28.61 | 168,908 | -1.02(-3.44%) |
Oct 07, 2021 | 29.72 | 30.30 | 29.39 | 29.63 | 458,540 | +0.32(+1.09%) |
Oct 06, 2021 | 28.79 | 29.71 | 28.56 | 29.31 | 253,594 | +0.33(+1.14%) |
Oct 05, 2021 | 28.18 | 29.00 | 27.90 | 28.98 | 403,329 | +0.86(+3.06%) |
Oct 04, 2021 | 29.77 | 29.77 | 27.71 | 28.12 | 498,346 | -1.83(-6.11%) |