Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.92 | 37.41 | 36.75 | 37.24 | 143,194 | +0.30(+0.81%) |
Dec 30, 2021 | 37.58 | 37.87 | 36.87 | 36.94 | 104,040 | -0.44(-1.18%) |
Dec 29, 2021 | 37.46 | 38.00 | 37.25 | 37.38 | 116,473 | -0.09(-0.23%) |
Dec 28, 2021 | 37.57 | 38.02 | 37.28 | 37.46 | 134,999 | +0.17(+0.46%) |
Dec 27, 2021 | 36.59 | 37.41 | 36.09 | 37.29 | 157,571 | +0.80(+2.20%) |
Dec 23, 2021 | 36.48 | 36.81 | 36.43 | 36.49 | 143,893 | +0.11(+0.29%) |
Dec 22, 2021 | 36.20 | 36.60 | 35.89 | 36.38 | 138,424 | +0.03(+0.08%) |
Dec 21, 2021 | 36.04 | 36.38 | 35.83 | 36.35 | 154,004 | +0.58(+1.63%) |
Dec 20, 2021 | 35.16 | 35.83 | 34.42 | 35.77 | 193,203 | -0.07(-0.19%) |
Dec 17, 2021 | 34.74 | 36.55 | 34.41 | 35.84 | 833,298 | +1.22(+3.51%) |
Dec 16, 2021 | 35.26 | 35.42 | 34.29 | 34.62 | 171,701 | -0.15(-0.44%) |
Dec 15, 2021 | 33.74 | 34.82 | 33.29 | 34.77 | 618,228 | +1.14(+3.39%) |
Dec 14, 2021 | 33.39 | 33.94 | 32.98 | 33.63 | 191,685 | +0.20(+0.60%) |
Dec 13, 2021 | 33.17 | 33.70 | 32.98 | 33.43 | 147,653 | -0.03(-0.09%) |
Dec 10, 2021 | 33.53 | 33.67 | 33.11 | 33.46 | 108,005 | +0.27(+0.81%) |
Dec 09, 2021 | 33.16 | 33.36 | 32.84 | 33.19 | 103,117 | -0.08(-0.23%) |
Dec 08, 2021 | 33.77 | 34.10 | 33.08 | 33.27 | 107,860 | -0.40(-1.19%) |
Dec 07, 2021 | 33.60 | 34.37 | 33.55 | 33.67 | 126,512 | +0.31(+0.92%) |
Dec 06, 2021 | 32.58 | 33.93 | 32.48 | 33.37 | 213,257 | +1.32(+4.12%) |
Dec 03, 2021 | 32.75 | 32.88 | 31.81 | 32.04 | 131,850 | -0.63(-1.93%) |
Dec 02, 2021 | 31.99 | 32.91 | 31.86 | 32.68 | 129,156 | +0.99(+3.11%) |
Dec 01, 2021 | 33.22 | 33.45 | 31.69 | 31.69 | 160,223 | -0.84(-2.59%) |
Nov 30, 2021 | 33.51 | 33.70 | 31.95 | 32.53 | 263,184 | -1.05(-3.14%) |
Nov 29, 2021 | 34.49 | 34.50 | 33.45 | 33.59 | 129,448 | -0.11(-0.31%) |
Nov 26, 2021 | 34.18 | 34.51 | 33.19 | 33.69 | 118,546 | -1.49(-4.24%) |
Nov 24, 2021 | 35.50 | 35.69 | 35.07 | 35.19 | 68,615 | -0.48(-1.35%) |
Nov 23, 2021 | 35.63 | 35.86 | 35.49 | 35.67 | 119,935 | +0.15(+0.41%) |
Nov 22, 2021 | 35.39 | 35.89 | 34.97 | 35.52 | 108,225 | +0.52(+1.48%) |
Nov 19, 2021 | 34.92 | 35.68 | 34.87 | 35.00 | 127,064 | -0.70(-1.96%) |
Nov 18, 2021 | 35.14 | 35.81 | 35.07 | 35.70 | 396,033 | +0.53(+1.50%) |
Nov 17, 2021 | 35.44 | 35.54 | 34.95 | 35.18 | 127,549 | -0.54(-1.50%) |
Nov 16, 2021 | 35.78 | 35.90 | 35.42 | 35.71 | 106,014 | -0.05(-0.13%) |
Nov 15, 2021 | 36.18 | 36.21 | 35.06 | 35.76 | 160,603 | -0.33(-0.90%) |
Nov 12, 2021 | 36.82 | 36.85 | 36.02 | 36.09 | 150,082 | -0.74(-2.00%) |
Nov 11, 2021 | 36.58 | 37.10 | 36.38 | 36.82 | 141,358 | +0.21(+0.58%) |
Nov 10, 2021 | 36.82 | 36.61 | 156,353 | -0.12(-0.34%) | ||
Nov 09, 2021 | 35.86 | 36.83 | 35.83 | 36.74 | 190,453 | +0.59(+1.64%) |
Nov 08, 2021 | 36.32 | 36.74 | 35.63 | 36.14 | 261,984 | +0.32(+0.88%) |
Nov 05, 2021 | 35.71 | 36.61 | 35.54 | 35.83 | 235,926 | +0.37(+1.05%) |
Nov 04, 2021 | 34.70 | 35.57 | 34.47 | 35.45 | 534,505 | +1.81(+5.38%) |
Nov 03, 2021 | 34.47 | 34.47 | 33.43 | 33.64 | 301,755 | +0.91(+2.78%) |
Nov 02, 2021 | 32.09 | 33.37 | 32.09 | 32.73 | 150,755 | -0.64(-1.92%) |
Nov 01, 2021 | 33.09 | 33.54 | 32.84 | 33.38 | 177,161 | +0.77(+2.35%) |
Oct 29, 2021 | 32.51 | 32.66 | 32.61 | 102,125 | +0.19(+0.59%) | |
Oct 28, 2021 | 31.81 | 32.52 | 31.81 | 32.42 | 93,572 | +0.77(+2.42%) |
Oct 27, 2021 | 32.46 | 32.53 | 31.52 | 31.65 | 134,722 | -0.82(-2.54%) |
Oct 26, 2021 | 32.92 | 32.48 | 190,017 | -0.41(-1.25%) | ||
Oct 25, 2021 | 31.44 | 33.00 | 31.38 | 32.89 | 304,680 | +1.77(+5.69%) |
Oct 22, 2021 | 30.71 | 31.33 | 30.53 | 31.12 | 202,086 | +0.52(+1.69%) |
Oct 21, 2021 | 30.69 | 30.77 | 30.22 | 30.60 | 129,844 | -0.08(-0.25%) |
Oct 20, 2021 | 30.25 | 30.82 | 30.21 | 30.68 | 122,455 | +0.70(+2.33%) |
Oct 19, 2021 | 29.87 | 30.02 | 29.07 | 29.98 | 122,973 | +0.30(+1.00%) |
Oct 18, 2021 | 30.16 | 30.49 | 29.57 | 29.68 | 56,365 | -0.22(-0.74%) |
Oct 15, 2021 | 30.58 | 30.64 | 29.81 | 29.90 | 108,921 | -0.06(-0.19%) |
Oct 14, 2021 | 29.70 | 30.32 | 29.56 | 29.96 | 77,904 | +0.56(+1.92%) |
Oct 13, 2021 | 30.39 | 30.39 | 29.00 | 29.39 | 203,042 | -1.04(-3.43%) |
Oct 12, 2021 | 30.63 | 30.69 | 30.21 | 30.44 | 189,755 | -0.09(-0.28%) |
Oct 11, 2021 | 30.64 | 31.06 | 30.41 | 30.52 | 139,368 | -0.04(-0.13%) |
Oct 08, 2021 | 30.50 | 30.64 | 30.24 | 30.56 | 94,589 | +0.19(+0.63%) |
Oct 07, 2021 | 30.46 | 30.64 | 30.00 | 30.37 | 172,780 | +0.18(+0.60%) |
Oct 06, 2021 | 30.01 | 30.44 | 29.54 | 30.19 | 113,286 | -0.27(-0.88%) |
Oct 05, 2021 | 30.16 | 30.54 | 29.93 | 30.46 | 96,478 | +0.34(+1.11%) |
Oct 04, 2021 | 30.24 | 30.60 | 29.88 | 30.12 | 114,952 | -0.03(-0.10%) |