Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.24 | 39.77 | 39.13 | 39.68 | 116,574 | +0.49(+1.25%) |
Dec 30, 2021 | 39.60 | 40.09 | 39.12 | 39.19 | 180,135 | -0.15(-0.38%) |
Dec 29, 2021 | 39.33 | 39.59 | 39.09 | 39.34 | 288,809 | +0.12(+0.31%) |
Dec 28, 2021 | 40.31 | 40.45 | 39.03 | 39.22 | 306,883 | -0.65(-1.62%) |
Dec 27, 2021 | 38.87 | 39.89 | 38.87 | 39.87 | 206,650 | +1.47(+3.82%) |
Dec 23, 2021 | 38.62 | 38.95 | 38.18 | 38.40 | 325,970 | +0.12(+0.31%) |
Dec 22, 2021 | 37.18 | 38.31 | 37.09 | 38.28 | 196,088 | +1.08(+2.90%) |
Dec 21, 2021 | 36.94 | 37.27 | 36.32 | 37.20 | 436,022 | +0.79(+2.17%) |
Dec 20, 2021 | 36.01 | 36.41 | 35.77 | 36.41 | 597,122 | -0.11(-0.30%) |
Dec 17, 2021 | 36.63 | 37.02 | 36.16 | 36.52 | 547,492 | -0.32(-0.87%) |
Dec 16, 2021 | 38.60 | 38.92 | 36.68 | 36.84 | 425,414 | -1.57(-4.09%) |
Dec 15, 2021 | 36.61 | 38.42 | 36.08 | 38.41 | 695,358 | +2.05(+5.64%) |
Dec 14, 2021 | 36.25 | 36.73 | 35.72 | 36.36 | 450,360 | -0.42(-1.14%) |
Dec 13, 2021 | 37.00 | 37.31 | 36.59 | 36.78 | 420,507 | +0.04(+0.10%) |
Dec 10, 2021 | 37.30 | 37.45 | 36.40 | 36.74 | 296,027 | -0.22(-0.58%) |
Dec 09, 2021 | 38.07 | 38.14 | 36.94 | 36.96 | 419,371 | -1.54(-4.00%) |
Dec 08, 2021 | 38.98 | 39.37 | 38.36 | 38.50 | 535,082 | +0.00(+0.00%) |
Dec 07, 2021 | 39.71 | 39.92 | 38.34 | 38.50 | 640,773 | +0.09(+0.23%) |
Dec 06, 2021 | 37.00 | 38.65 | 35.96 | 38.41 | 985,092 | +1.55(+4.21%) |
Dec 03, 2021 | 38.00 | 38.42 | 36.64 | 36.86 | 542,562 | -0.71(-1.89%) |
Dec 02, 2021 | 35.85 | 37.75 | 35.68 | 37.57 | 685,005 | +1.37(+3.78%) |
Dec 01, 2021 | 36.23 | 37.40 | 36.15 | 36.20 | 719,501 | +0.72(+2.03%) |
Nov 30, 2021 | 35.73 | 36.13 | 34.96 | 35.48 | 333,325 | -0.45(-1.25%) |
Nov 29, 2021 | 35.45 | 36.07 | 35.00 | 35.93 | 254,718 | +0.98(+2.80%) |
Nov 26, 2021 | 35.35 | 35.69 | 34.51 | 34.95 | 215,766 | -1.05(-2.92%) |
Nov 24, 2021 | 35.53 | 36.29 | 35.36 | 36.00 | 463,815 | -0.11(-0.30%) |
Nov 23, 2021 | 36.49 | 36.73 | 35.40 | 36.11 | 265,338 | -0.42(-1.15%) |
Nov 22, 2021 | 36.75 | 36.93 | 35.73 | 36.53 | 405,732 | +0.16(+0.44%) |
Nov 19, 2021 | 36.51 | 36.70 | 36.30 | 36.37 | 141,244 | -0.22(-0.60%) |
Nov 18, 2021 | 36.85 | 36.62 | 36.38 | 36.59 | 214,256 | -0.08(-0.22%) |
Nov 17, 2021 | 37.03 | 37.13 | 36.42 | 36.67 | 204,383 | -0.37(-1.00%) |
Nov 16, 2021 | 36.82 | 37.25 | 36.63 | 37.04 | 249,079 | +0.23(+0.62%) |
Nov 15, 2021 | 36.92 | 37.13 | 36.46 | 36.81 | 241,897 | +0.22(+0.60%) |
Nov 12, 2021 | 36.39 | 36.66 | 35.94 | 36.59 | 262,940 | +0.28(+0.77%) |
Nov 11, 2021 | 36.45 | 36.97 | 36.07 | 36.31 | 264,603 | +0.39(+1.09%) |
Nov 10, 2021 | 36.30 | 35.92 | 382,830 | -0.78(-2.13%) | ||
Nov 09, 2021 | 37.00 | 37.23 | 36.33 | 36.70 | 397,470 | -0.12(-0.33%) |
Nov 08, 2021 | 36.78 | 37.27 | 35.18 | 36.82 | 765,959 | +1.63(+4.63%) |
Nov 05, 2021 | 35.17 | 36.24 | 34.88 | 35.19 | 750,605 | +0.20(+0.57%) |
Nov 04, 2021 | 34.45 | 35.18 | 34.06 | 34.99 | 493,272 | +0.90(+2.64%) |
Nov 03, 2021 | 34.34 | 34.90 | 33.78 | 34.09 | 448,482 | -0.28(-0.81%) |
Nov 02, 2021 | 33.60 | 34.48 | 33.59 | 34.37 | 524,245 | +0.98(+2.94%) |
Nov 01, 2021 | 32.76 | 33.41 | 31.87 | 33.39 | 763,902 | +1.52(+4.77%) |
Oct 29, 2021 | 31.92 | 31.69 | 31.87 | 218,595 | -0.18(-0.56%) | |
Oct 28, 2021 | 31.96 | 32.50 | 31.89 | 32.05 | 254,600 | +0.45(+1.42%) |
Oct 27, 2021 | 32.09 | 32.21 | 31.37 | 31.60 | 389,606 | -0.30(-0.94%) |
Oct 26, 2021 | 32.45 | 31.90 | 440,891 | -0.66(-2.03%) | ||
Oct 25, 2021 | 31.36 | 32.66 | 31.33 | 32.56 | 435,191 | +1.45(+4.66%) |
Oct 22, 2021 | 31.02 | 31.21 | 30.70 | 31.11 | 249,180 | -0.01(-0.03%) |
Oct 21, 2021 | 31.41 | 31.54 | 30.94 | 31.12 | 218,406 | -0.21(-0.67%) |
Oct 20, 2021 | 30.94 | 31.57 | 30.89 | 31.33 | 344,181 | +0.27(+0.87%) |
Oct 19, 2021 | 30.37 | 31.13 | 30.37 | 31.06 | 358,487 | +0.76(+2.51%) |
Oct 18, 2021 | 30.14 | 30.53 | 29.91 | 30.30 | 287,069 | +0.09(+0.30%) |
Oct 15, 2021 | 29.77 | 30.44 | 29.56 | 30.21 | 277,155 | +0.67(+2.27%) |
Oct 14, 2021 | 29.29 | 29.60 | 29.21 | 29.54 | 223,812 | +0.80(+2.78%) |
Oct 13, 2021 | 28.68 | 28.93 | 28.55 | 28.74 | 170,993 | +0.24(+0.84%) |
Oct 12, 2021 | 29.30 | 29.40 | 28.46 | 28.50 | 164,135 | -0.66(-2.26%) |
Oct 11, 2021 | 29.09 | 29.67 | 29.03 | 29.16 | 142,125 | -0.05(-0.17%) |
Oct 08, 2021 | 29.63 | 29.63 | 29.02 | 29.21 | 176,987 | -0.30(-1.02%) |
Oct 07, 2021 | 29.36 | 29.90 | 29.36 | 29.51 | 269,898 | +0.40(+1.37%) |
Oct 06, 2021 | 29.04 | 29.11 | 28.42 | 29.11 | 231,942 | -0.18(-0.61%) |
Oct 05, 2021 | 29.36 | 29.44 | 28.93 | 29.29 | 186,108 | +0.20(+0.69%) |
Oct 04, 2021 | 29.72 | 29.72 | 28.58 | 29.09 | 286,471 | -0.95(-3.16%) |