Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.13 | 32.89 | 31.97 | 32.07 | 50,976 | -0.22(-0.70%) |
Dec 30, 2021 | 32.57 | 33.40 | 32.13 | 32.30 | 78,421 | +0.12(+0.39%) |
Dec 29, 2021 | 32.98 | 33.30 | 31.96 | 32.17 | 182,747 | -1.07(-3.23%) |
Dec 28, 2021 | 34.11 | 34.37 | 33.03 | 33.25 | 43,233 | -0.86(-2.52%) |
Dec 27, 2021 | 35.07 | 35.07 | 33.89 | 34.11 | 69,038 | -1.13(-3.20%) |
Dec 23, 2021 | 34.75 | 35.93 | 34.05 | 35.23 | 38,464 | +0.48(+1.39%) |
Dec 22, 2021 | 34.53 | 34.80 | 33.89 | 34.75 | 24,856 | +0.43(+1.25%) |
Dec 21, 2021 | 33.57 | 34.86 | 33.49 | 34.32 | 35,167 | +0.91(+2.73%) |
Dec 20, 2021 | 33.89 | 34.11 | 32.76 | 33.41 | 34,987 | -1.29(-3.72%) |
Dec 17, 2021 | 33.78 | 35.14 | 32.88 | 34.70 | 35,765 | +1.07(+3.19%) |
Dec 16, 2021 | 34.32 | 34.97 | 33.41 | 33.62 | 41,519 | -0.59(-1.73%) |
Dec 15, 2021 | 34.27 | 34.91 | 32.49 | 34.21 | 70,465 | -0.05(-0.16%) |
Dec 14, 2021 | 34.64 | 35.45 | 34.11 | 34.27 | 67,020 | -1.24(-3.48%) |
Dec 13, 2021 | 36.31 | 36.63 | 34.60 | 35.50 | 66,349 | -0.86(-2.36%) |
Dec 10, 2021 | 37.33 | 38.08 | 36.04 | 36.36 | 43,567 | -1.34(-3.56%) |
Dec 09, 2021 | 38.35 | 39.15 | 37.23 | 37.70 | 23,488 | -1.45(-3.70%) |
Dec 08, 2021 | 38.03 | 39.42 | 37.49 | 39.15 | 29,121 | +1.02(+2.68%) |
Dec 07, 2021 | 37.49 | 38.51 | 36.68 | 38.13 | 30,952 | +1.93(+5.34%) |
Dec 06, 2021 | 35.72 | 36.79 | 33.94 | 36.20 | 77,229 | +0.91(+2.59%) |
Dec 03, 2021 | 37.65 | 37.65 | 34.91 | 35.29 | 56,495 | -2.20(-5.87%) |
Dec 02, 2021 | 37.06 | 37.60 | 36.16 | 37.49 | 85,372 | +0.75(+2.05%) |
Dec 01, 2021 | 39.58 | 39.74 | 36.25 | 36.74 | 47,446 | -2.31(-5.91%) |
Nov 30, 2021 | 39.21 | 39.74 | 37.44 | 39.05 | 54,354 | -0.32(-0.82%) |
Nov 29, 2021 | 41.36 | 41.36 | 39.05 | 39.37 | 55,155 | -1.24(-3.04%) |
Nov 26, 2021 | 40.39 | 40.66 | 39.53 | 40.60 | 28,408 | -0.97(-2.33%) |
Nov 24, 2021 | 40.82 | 41.62 | 39.74 | 41.57 | 35,124 | +0.86(+2.11%) |
Nov 23, 2021 | 40.93 | 41.57 | 39.80 | 40.71 | 47,965 | -0.05(-0.13%) |
Nov 22, 2021 | 43.13 | 43.13 | 39.80 | 40.77 | 97,067 | -1.67(-3.92%) |
Nov 19, 2021 | 42.97 | 43.68 | 42.04 | 42.43 | 55,466 | -0.54(-1.25%) |
Nov 18, 2021 | 46.94 | 43.24 | 42.74 | 42.97 | 93,751 | -3.76(-8.05%) |
Nov 17, 2021 | 48.88 | 49.04 | 46.73 | 46.73 | 83,359 | -2.85(-5.74%) |
Nov 16, 2021 | 50.75 | 50.75 | 48.35 | 49.57 | 44,300 | -1.34(-2.64%) |
Nov 15, 2021 | 53.01 | 54.68 | 50.49 | 50.92 | 139,662 | -1.66(-3.17%) |
Nov 12, 2021 | 50.27 | 52.58 | 48.88 | 52.58 | 85,540 | +4.30(+8.90%) |
Nov 11, 2021 | 47.37 | 48.51 | 47.00 | 48.28 | 23,330 | +1.29(+2.74%) |
Nov 10, 2021 | 48.61 | 46.73 | 47.00 | 32,985 | -2.20(-4.48%) | |
Nov 09, 2021 | 49.73 | 49.73 | 47.00 | 49.20 | 53,468 | -0.75(-1.51%) |
Nov 08, 2021 | 45.87 | 49.95 | 45.58 | 49.95 | 80,529 | +5.16(+11.51%) |
Nov 05, 2021 | 46.08 | 46.30 | 44.04 | 44.79 | 82,689 | -1.18(-2.57%) |
Nov 04, 2021 | 46.94 | 47.42 | 45.92 | 45.97 | 32,031 | -0.64(-1.38%) |
Nov 03, 2021 | 45.65 | 47.04 | 45.65 | 46.62 | 25,762 | +0.59(+1.28%) |
Nov 02, 2021 | 47.00 | 47.00 | 45.44 | 46.03 | 18,881 | -0.91(-1.94%) |
Nov 01, 2021 | 45.55 | 47.26 | 45.92 | 46.94 | 44,829 | +1.83(+4.05%) |
Oct 29, 2021 | 46.08 | 46.89 | 45.12 | 45.12 | 73,958 | -1.29(-2.78%) |
Oct 28, 2021 | 45.71 | 46.40 | 45.65 | 46.40 | 14,032 | +0.27(+0.58%) |
Oct 27, 2021 | 46.94 | 47.15 | 45.76 | 46.14 | 21,800 | -0.54(-1.15%) |
Oct 26, 2021 | 47.53 | 46.67 | 18,276 | -0.86(-1.81%) | ||
Oct 25, 2021 | 47.42 | 48.23 | 47.00 | 47.53 | 23,214 | -0.04(-0.09%) |
Oct 22, 2021 | 49.47 | 49.47 | 47.32 | 47.58 | 20,229 | -1.84(-3.72%) |
Oct 21, 2021 | 48.66 | 50.75 | 48.55 | 49.41 | 28,856 | +0.27(+0.55%) |
Oct 20, 2021 | 49.63 | 49.73 | 48.02 | 49.14 | 38,239 | -0.27(-0.54%) |
Oct 19, 2021 | 47.00 | 49.41 | 46.16 | 49.41 | 26,065 | +3.28(+7.10%) |
Oct 18, 2021 | 46.19 | 46.94 | 46.03 | 46.14 | 15,403 | -0.38(-0.81%) |
Oct 15, 2021 | 47.96 | 47.96 | 46.35 | 46.51 | 23,994 | -1.29(-2.70%) |
Oct 14, 2021 | 47.80 | 48.34 | 47.00 | 47.80 | 16,549 | +0.70(+1.48%) |
Oct 13, 2021 | 47.00 | 47.53 | 46.40 | 47.10 | 10,965 | +0.59(+1.27%) |
Oct 12, 2021 | 46.62 | 47.24 | 46.40 | 46.51 | 11,313 | +0.21(+0.46%) |
Oct 11, 2021 | 47.21 | 47.34 | 46.30 | 46.30 | 14,547 | -1.18(-2.49%) |
Oct 08, 2021 | 48.07 | 48.32 | 46.73 | 47.48 | 13,314 | -0.27(-0.56%) |
Oct 07, 2021 | 46.62 | 48.25 | 46.24 | 47.75 | 14,032 | +1.40(+3.01%) |
Oct 06, 2021 | 46.62 | 46.94 | 45.85 | 46.35 | 24,741 | -0.91(-1.93%) |
Oct 05, 2021 | 46.08 | 47.69 | 45.87 | 47.26 | 20,746 | +1.24(+2.68%) |
Oct 04, 2021 | 47.59 | 47.59 | 45.96 | 46.03 | 21,868 | -1.34(-2.83%) |