Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.07 | 38.27 | 37.68 | 38.09 | 197,890 | +0.08(+0.21%) |
Dec 30, 2021 | 38.06 | 38.62 | 37.90 | 38.01 | 276,889 | -0.27(-0.71%) |
Dec 29, 2021 | 37.65 | 38.49 | 37.61 | 38.28 | 242,481 | +0.67(+1.78%) |
Dec 28, 2021 | 38.00 | 38.56 | 37.24 | 37.61 | 301,072 | -0.24(-0.63%) |
Dec 27, 2021 | 38.10 | 38.34 | 37.51 | 37.85 | 389,052 | -0.16(-0.42%) |
Dec 23, 2021 | 38.21 | 38.50 | 37.85 | 38.01 | 281,717 | -0.20(-0.52%) |
Dec 22, 2021 | 36.81 | 38.28 | 36.51 | 38.21 | 346,799 | +1.06(+2.85%) |
Dec 21, 2021 | 37.00 | 37.61 | 36.70 | 37.15 | 443,027 | +1.23(+3.42%) |
Dec 20, 2021 | 35.09 | 36.09 | 35.00 | 35.92 | 401,922 | -0.29(-0.80%) |
Dec 17, 2021 | 36.85 | 37.62 | 35.20 | 36.21 | 1,682,468 | -0.78(-2.11%) |
Dec 16, 2021 | 39.37 | 39.85 | 35.88 | 36.99 | 957,278 | -1.86(-4.79%) |
Dec 15, 2021 | 34.86 | 38.91 | 34.58 | 38.85 | 1,123,839 | +4.36(+12.64%) |
Dec 14, 2021 | 34.11 | 35.00 | 33.86 | 34.49 | 456,951 | -0.16(-0.46%) |
Dec 13, 2021 | 35.71 | 35.74 | 34.07 | 34.65 | 647,081 | -0.82(-2.32%) |
Dec 10, 2021 | 35.39 | 35.80 | 34.77 | 35.47 | 412,708 | +0.45(+1.30%) |
Dec 09, 2021 | 35.43 | 35.99 | 35.02 | 35.02 | 428,988 | -0.81(-2.26%) |
Dec 08, 2021 | 34.49 | 36.16 | 33.88 | 35.83 | 395,257 | +1.24(+3.58%) |
Dec 07, 2021 | 33.08 | 35.01 | 33.00 | 34.59 | 336,470 | +2.27(+7.02%) |
Dec 06, 2021 | 32.00 | 32.56 | 31.00 | 32.32 | 379,144 | +0.46(+1.44%) |
Dec 03, 2021 | 32.91 | 33.34 | 31.47 | 31.86 | 450,308 | -0.60(-1.85%) |
Dec 02, 2021 | 32.54 | 32.85 | 31.78 | 32.46 | 612,064 | -0.08(-0.25%) |
Dec 01, 2021 | 33.85 | 34.63 | 32.52 | 32.54 | 916,734 | -0.43(-1.30%) |
Nov 30, 2021 | 33.69 | 34.46 | 32.59 | 32.97 | 432,876 | -1.17(-3.43%) |
Nov 29, 2021 | 34.46 | 34.63 | 33.46 | 34.14 | 494,422 | +0.42(+1.25%) |
Nov 26, 2021 | 34.06 | 34.69 | 33.34 | 33.72 | 304,503 | -1.68(-4.75%) |
Nov 24, 2021 | 35.13 | 35.50 | 34.60 | 35.40 | 175,680 | -0.28(-0.78%) |
Nov 23, 2021 | 35.48 | 36.17 | 35.35 | 35.68 | 399,043 | +0.20(+0.56%) |
Nov 22, 2021 | 37.01 | 37.83 | 35.31 | 35.48 | 785,867 | -1.33(-3.61%) |
Nov 19, 2021 | 36.95 | 37.97 | 36.53 | 36.81 | 378,024 | -0.37(-1.00%) |
Nov 18, 2021 | 38.22 | 37.22 | 36.92 | 37.18 | 772,110 | -0.99(-2.59%) |
Nov 17, 2021 | 38.29 | 38.76 | 37.92 | 38.17 | 443,845 | -0.12(-0.31%) |
Nov 16, 2021 | 37.22 | 38.50 | 37.11 | 38.29 | 470,280 | +1.00(+2.68%) |
Nov 15, 2021 | 37.42 | 38.89 | 36.56 | 37.29 | 784,085 | +1.03(+2.84%) |
Nov 12, 2021 | 35.85 | 36.28 | 35.46 | 36.26 | 346,351 | +0.57(+1.60%) |
Nov 11, 2021 | 35.50 | 35.84 | 35.35 | 35.69 | 221,600 | +0.38(+1.08%) |
Nov 10, 2021 | 35.05 | 35.31 | 532,596 | -1.09(-2.99%) | ||
Nov 09, 2021 | 36.17 | 37.13 | 35.85 | 36.40 | 616,615 | +0.52(+1.45%) |
Nov 08, 2021 | 36.12 | 36.73 | 35.30 | 35.88 | 595,899 | -0.05(-0.14%) |
Nov 05, 2021 | 35.44 | 36.18 | 35.25 | 35.93 | 511,114 | +0.81(+2.31%) |
Nov 04, 2021 | 35.50 | 35.75 | 34.60 | 35.12 | 617,630 | -0.11(-0.31%) |
Nov 03, 2021 | 35.34 | 35.52 | 34.64 | 35.23 | 555,631 | +0.40(+1.15%) |
Nov 02, 2021 | 34.53 | 35.60 | 34.46 | 34.83 | 800,102 | +0.44(+1.28%) |
Nov 01, 2021 | 32.30 | 34.76 | 33.42 | 34.39 | 1,141,039 | +2.35(+7.33%) |
Oct 29, 2021 | 31.99 | 32.13 | 30.10 | 32.04 | 1,462,988 | -0.96(-2.91%) |
Oct 28, 2021 | 31.00 | 33.08 | 30.93 | 33.00 | 757,838 | +2.35(+7.67%) |
Oct 27, 2021 | 30.87 | 31.62 | 30.64 | 30.65 | 324,152 | -0.24(-0.78%) |
Oct 26, 2021 | 31.67 | 30.85 | 30.89 | 342,688 | -0.55(-1.75%) | |
Oct 25, 2021 | 31.03 | 31.86 | 31.44 | 658,474 | +0.53(+1.71%) | |
Oct 22, 2021 | 31.24 | 31.70 | 30.77 | 30.91 | 515,316 | +0.01(+0.03%) |
Oct 21, 2021 | 30.97 | 31.23 | 30.71 | 30.90 | 405,512 | -0.40(-1.28%) |
Oct 20, 2021 | 31.16 | 31.47 | 30.75 | 31.30 | 242,935 | +0.09(+0.29%) |
Oct 19, 2021 | 31.02 | 31.45 | 30.93 | 31.21 | 302,053 | +0.24(+0.77%) |
Oct 18, 2021 | 30.58 | 31.37 | 30.42 | 30.97 | 335,014 | +0.28(+0.91%) |
Oct 15, 2021 | 31.47 | 31.48 | 30.65 | 30.69 | 360,531 | -0.32(-1.03%) |
Oct 14, 2021 | 30.93 | 31.26 | 30.58 | 31.01 | 283,257 | +0.96(+3.19%) |
Oct 13, 2021 | 30.48 | 30.79 | 29.92 | 30.05 | 287,080 | -0.34(-1.12%) |
Oct 12, 2021 | 30.82 | 31.03 | 30.20 | 30.39 | 238,442 | -0.25(-0.82%) |
Oct 11, 2021 | 30.62 | 31.22 | 30.61 | 30.64 | 192,614 | +0.02(+0.07%) |
Oct 08, 2021 | 31.45 | 31.45 | 30.56 | 30.62 | 180,911 | -0.71(-2.27%) |
Oct 07, 2021 | 31.58 | 32.22 | 31.23 | 31.33 | 234,603 | +0.13(+0.42%) |
Oct 06, 2021 | 30.81 | 31.62 | 30.75 | 31.20 | 202,073 | -0.01(-0.03%) |
Oct 05, 2021 | 31.20 | 31.83 | 30.95 | 31.21 | 274,513 | +0.11(+0.35%) |
Oct 04, 2021 | 31.88 | 32.10 | 30.80 | 31.10 | 316,795 | -0.86(-2.69%) |