Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.69 | 38.63 | 37.69 | 38.57 | 21,053 | +1.02(+2.72%) |
Dec 30, 2021 | 36.74 | 37.95 | 36.74 | 37.55 | 35,753 | +1.37(+3.78%) |
Dec 29, 2021 | 36.12 | 36.57 | 35.83 | 36.19 | 25,027 | +0.00(+0.00%) |
Dec 28, 2021 | 35.85 | 36.27 | 35.65 | 36.19 | 20,777 | +0.87(+2.45%) |
Dec 27, 2021 | 34.61 | 35.63 | 34.61 | 35.32 | 12,950 | +0.73(+2.10%) |
Dec 23, 2021 | 34.28 | 34.63 | 34.23 | 34.59 | 10,047 | +0.73(+2.17%) |
Dec 22, 2021 | 33.71 | 34.06 | 33.57 | 33.86 | 13,102 | +0.16(+0.48%) |
Dec 21, 2021 | 33.04 | 33.75 | 32.87 | 33.70 | 12,483 | +1.16(+3.57%) |
Dec 20, 2021 | 32.73 | 32.89 | 32.24 | 32.53 | 14,077 | -1.01(-3.00%) |
Dec 17, 2021 | 34.37 | 34.47 | 33.54 | 33.54 | 13,374 | -0.30(-0.89%) |
Dec 16, 2021 | 33.89 | 34.34 | 33.80 | 33.84 | 10,184 | -0.04(-0.10%) |
Dec 15, 2021 | 32.38 | 33.95 | 32.62 | 33.88 | 21,602 | +1.11(+3.38%) |
Dec 14, 2021 | 33.21 | 33.25 | 32.45 | 32.77 | 22,239 | -0.65(-1.96%) |
Dec 13, 2021 | 34.28 | 34.28 | 33.27 | 33.42 | 13,653 | -0.86(-2.51%) |
Dec 10, 2021 | 35.05 | 35.14 | 33.77 | 34.28 | 15,293 | -0.56(-1.61%) |
Dec 09, 2021 | 35.00 | 35.54 | 34.61 | 34.84 | 9,216 | -0.09(-0.27%) |
Dec 08, 2021 | 33.74 | 35.72 | 33.74 | 34.94 | 43,740 | +0.62(+1.80%) |
Dec 07, 2021 | 33.80 | 35.27 | 33.67 | 34.32 | 55,208 | +0.97(+2.91%) |
Dec 06, 2021 | 32.70 | 33.39 | 32.58 | 33.35 | 24,407 | +1.47(+4.60%) |
Dec 03, 2021 | 32.51 | 33.00 | 30.86 | 31.88 | 13,846 | -0.32(-0.99%) |
Dec 02, 2021 | 32.62 | 32.62 | 31.50 | 32.20 | 14,678 | -0.16(-0.49%) |
Dec 01, 2021 | 32.65 | 33.27 | 31.95 | 32.36 | 17,599 | -1.11(-3.32%) |
Nov 30, 2021 | 34.61 | 35.01 | 32.81 | 33.47 | 11,184 | +0.03(+0.09%) |
Nov 29, 2021 | 32.92 | 34.01 | 32.92 | 33.44 | 6,238 | +0.99(+3.07%) |
Nov 26, 2021 | 33.01 | 33.08 | 32.44 | 32.44 | 8,469 | -0.80(-2.40%) |
Nov 24, 2021 | 33.29 | 33.66 | 33.21 | 33.24 | 7,448 | -0.55(-1.63%) |
Nov 23, 2021 | 33.92 | 34.00 | 33.22 | 33.79 | 12,472 | -0.44(-1.29%) |
Nov 22, 2021 | 34.27 | 34.67 | 33.58 | 34.23 | 18,596 | +1.34(+4.09%) |
Nov 19, 2021 | 32.73 | 33.06 | 31.59 | 32.89 | 7,768 | +0.24(+0.74%) |
Nov 18, 2021 | 32.70 | 32.73 | 32.39 | 32.64 | 3,938 | +0.25(+0.77%) |
Nov 17, 2021 | 31.74 | 32.78 | 31.74 | 32.39 | 15,186 | +1.57(+5.09%) |
Nov 16, 2021 | 30.53 | 30.83 | 30.33 | 30.83 | 4,062 | +0.64(+2.12%) |
Nov 15, 2021 | 30.10 | 30.51 | 30.10 | 30.18 | 3,346 | +0.13(+0.42%) |
Nov 12, 2021 | 29.64 | 30.06 | 29.57 | 30.06 | 6,006 | +0.19(+0.64%) |
Nov 11, 2021 | 29.76 | 29.94 | 29.76 | 29.87 | 4,280 | -0.18(-0.61%) |
Nov 10, 2021 | 30.13 | 30.05 | 2,467 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.78 | 30.31 | 30.46 | 5,787 | -0.54(-1.74%) |
Nov 08, 2021 | 31.23 | 31.23 | 30.84 | 31.00 | 6,147 | -0.45(-1.44%) |
Nov 05, 2021 | 31.65 | 31.67 | 31.06 | 31.45 | 5,989 | -0.29(-0.93%) |
Nov 04, 2021 | 31.87 | 32.00 | 31.30 | 31.74 | 12,246 | +0.51(+1.65%) |
Nov 03, 2021 | 31.29 | 31.59 | 31.18 | 31.23 | 9,282 | +0.00(+0.00%) |
Nov 02, 2021 | 30.49 | 31.72 | 30.49 | 31.23 | 27,811 | +0.03(+0.11%) |
Nov 01, 2021 | 30.05 | 31.35 | 29.39 | 31.19 | 5,551 | +1.80(+6.12%) |
Oct 29, 2021 | 29.39 | 29.89 | 29.39 | 29.39 | 2,694 | -0.13(-0.44%) |
Oct 28, 2021 | 29.10 | 29.57 | 29.10 | 29.52 | 8,828 | +0.14(+0.48%) |
Oct 27, 2021 | 29.52 | 29.94 | 28.97 | 29.38 | 12,471 | -0.26(-0.87%) |
Oct 26, 2021 | 29.68 | 29.64 | 3,266 | +0.04(+0.12%) | ||
Oct 25, 2021 | 29.32 | 29.83 | 28.57 | 29.60 | 19,017 | -0.43(-1.44%) |
Oct 22, 2021 | 30.14 | 30.47 | 29.85 | 30.04 | 13,323 | +0.06(+0.20%) |
Oct 21, 2021 | 30.09 | 30.27 | 29.98 | 29.98 | 5,946 | -0.15(-0.49%) |
Oct 20, 2021 | 30.20 | 30.37 | 29.93 | 30.12 | 4,856 | -0.29(-0.97%) |
Oct 19, 2021 | 29.88 | 30.73 | 29.88 | 30.42 | 12,275 | +0.51(+1.72%) |
Oct 18, 2021 | 29.81 | 30.12 | 29.76 | 29.90 | 10,262 | -0.60(-1.97%) |
Oct 15, 2021 | 30.41 | 30.58 | 30.38 | 30.51 | 12,534 | +0.10(+0.31%) |
Oct 14, 2021 | 30.40 | 30.54 | 30.31 | 30.41 | 5,068 | -0.13(-0.43%) |
Oct 13, 2021 | 30.57 | 30.63 | 30.42 | 30.54 | 5,572 | +0.48(+1.59%) |
Oct 12, 2021 | 29.51 | 30.07 | 29.51 | 30.07 | 9,205 | +1.27(+4.41%) |
Oct 11, 2021 | 28.83 | 29.23 | 28.67 | 28.79 | 12,660 | +0.87(+3.13%) |
Oct 08, 2021 | 28.36 | 28.36 | 27.92 | 27.92 | 4,210 | -0.18(-0.65%) |
Oct 07, 2021 | 27.73 | 28.42 | 27.69 | 28.10 | 12,307 | +0.72(+2.63%) |
Oct 06, 2021 | 27.48 | 27.80 | 26.99 | 27.38 | 17,426 | -0.86(-3.04%) |
Oct 05, 2021 | 27.91 | 28.94 | 27.81 | 28.24 | 21,480 | +0.76(+2.78%) |
Oct 04, 2021 | 29.39 | 29.39 | 27.26 | 27.48 | 42,697 | -3.35(-10.86%) |