Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.90 | 43.01 | 40.31 | 40.47 | 197,842 | -1.48(-3.53%) |
Dec 30, 2021 | 42.05 | 43.53 | 41.70 | 41.95 | 185,970 | -0.23(-0.55%) |
Dec 29, 2021 | 43.09 | 43.51 | 41.85 | 42.18 | 210,297 | -0.87(-2.02%) |
Dec 28, 2021 | 43.77 | 44.77 | 43.01 | 43.05 | 189,646 | -0.85(-1.94%) |
Dec 27, 2021 | 45.00 | 45.90 | 43.77 | 43.90 | 361,818 | -0.69(-1.55%) |
Dec 23, 2021 | 41.94 | 44.84 | 41.01 | 44.59 | 729,033 | +2.78(+6.65%) |
Dec 22, 2021 | 41.00 | 42.04 | 39.98 | 41.81 | 1,179,529 | +0.96(+2.35%) |
Dec 21, 2021 | 41.00 | 41.33 | 39.40 | 40.85 | 780,606 | -0.78(-1.87%) |
Dec 20, 2021 | 40.90 | 42.45 | 40.01 | 41.63 | 2,100,577 | +0.03(+0.07%) |
Dec 17, 2021 | 38.66 | 42.15 | 37.84 | 41.60 | 1,692,724 | +2.24(+5.69%) |
Dec 16, 2021 | 40.74 | 41.11 | 39.03 | 39.36 | 694,662 | -1.16(-2.86%) |
Dec 15, 2021 | 39.32 | 40.93 | 38.01 | 40.52 | 925,612 | +1.22(+3.10%) |
Dec 14, 2021 | 40.26 | 40.42 | 38.61 | 39.30 | 575,587 | -1.37(-3.37%) |
Dec 13, 2021 | 40.74 | 41.37 | 39.93 | 40.67 | 513,152 | -0.02(-0.05%) |
Dec 10, 2021 | 42.77 | 43.09 | 40.66 | 40.69 | 679,483 | -1.92(-4.51%) |
Dec 09, 2021 | 43.86 | 45.88 | 42.46 | 42.61 | 738,274 | -1.56(-3.53%) |
Dec 08, 2021 | 46.22 | 47.00 | 43.63 | 44.17 | 992,473 | -1.53(-3.35%) |
Dec 07, 2021 | 45.00 | 46.45 | 44.68 | 45.70 | 661,207 | +1.87(+4.27%) |
Dec 06, 2021 | 44.00 | 45.21 | 43.42 | 43.83 | 643,787 | -0.37(-0.84%) |
Dec 03, 2021 | 45.59 | 45.59 | 43.53 | 44.20 | 520,365 | -0.79(-1.76%) |
Dec 02, 2021 | 42.95 | 45.26 | 42.50 | 44.99 | 592,151 | +1.86(+4.31%) |
Dec 01, 2021 | 43.50 | 45.84 | 43.00 | 43.13 | 588,320 | -0.67(-1.53%) |
Nov 30, 2021 | 45.03 | 45.68 | 41.63 | 43.80 | 1,088,182 | -1.32(-2.93%) |
Nov 29, 2021 | 47.14 | 47.28 | 44.54 | 45.12 | 611,948 | -1.24(-2.67%) |
Nov 26, 2021 | 47.65 | 48.39 | 44.02 | 46.36 | 647,514 | -2.10(-4.33%) |
Nov 24, 2021 | 48.06 | 48.80 | 47.35 | 48.46 | 447,330 | -0.01(-0.02%) |
Nov 23, 2021 | 47.98 | 48.78 | 47.24 | 48.47 | 539,385 | +0.38(+0.79%) |
Nov 22, 2021 | 45.53 | 49.10 | 45.00 | 48.09 | 1,245,747 | +0.54(+1.14%) |
Nov 19, 2021 | 44.49 | 48.03 | 43.84 | 47.55 | 1,517,842 | +4.01(+9.21%) |
Nov 18, 2021 | 40.56 | 43.97 | 43.23 | 43.54 | 4,452,601 | +6.63(+17.96%) |
Nov 17, 2021 | 37.25 | 37.58 | 36.46 | 36.91 | 280,251 | -0.41(-1.10%) |
Nov 16, 2021 | 37.83 | 38.72 | 37.27 | 37.32 | 284,481 | -0.75(-1.97%) |
Nov 15, 2021 | 38.21 | 38.47 | 37.11 | 38.07 | 399,944 | -0.01(-0.03%) |
Nov 12, 2021 | 37.54 | 38.10 | 36.71 | 38.08 | 177,511 | +0.64(+1.71%) |
Nov 11, 2021 | 38.91 | 39.59 | 37.39 | 37.44 | 267,217 | -1.52(-3.90%) |
Nov 10, 2021 | 38.59 | 38.96 | 907,342 | +0.06(+0.15%) | ||
Nov 09, 2021 | 35.49 | 39.20 | 34.85 | 38.90 | 1,001,840 | +4.16(+11.97%) |
Nov 08, 2021 | 36.37 | 36.37 | 34.37 | 34.74 | 660,673 | -0.17(-0.49%) |
Nov 05, 2021 | 35.34 | 36.65 | 34.15 | 34.91 | 521,537 | -0.48(-1.36%) |
Nov 04, 2021 | 36.39 | 36.39 | 34.76 | 35.39 | 396,076 | -0.76(-2.10%) |
Nov 03, 2021 | 33.91 | 36.64 | 33.91 | 36.15 | 403,296 | +1.90(+5.55%) |
Nov 02, 2021 | 34.06 | 34.29 | 33.44 | 34.25 | 483,358 | +0.15(+0.44%) |
Nov 01, 2021 | 32.92 | 34.20 | 33.44 | 34.10 | 198,679 | +0.66(+1.97%) |
Oct 29, 2021 | 33.71 | 34.26 | 32.73 | 33.44 | 223,221 | -0.27(-0.80%) |
Oct 28, 2021 | 33.22 | 33.93 | 33.22 | 33.71 | 310,143 | +0.62(+1.87%) |
Oct 27, 2021 | 33.42 | 34.00 | 32.74 | 33.09 | 204,394 | -0.58(-1.72%) |
Oct 26, 2021 | 34.70 | 33.67 | 248,672 | -0.71(-2.07%) | ||
Oct 25, 2021 | 35.07 | 35.34 | 34.21 | 34.38 | 244,113 | -0.95(-2.69%) |
Oct 22, 2021 | 35.10 | 35.47 | 34.41 | 35.33 | 389,681 | +0.28(+0.80%) |
Oct 21, 2021 | 34.11 | 35.26 | 33.98 | 35.05 | 371,960 | +0.86(+2.52%) |
Oct 20, 2021 | 35.24 | 35.59 | 33.66 | 34.19 | 346,183 | -0.95(-2.70%) |
Oct 19, 2021 | 34.78 | 35.47 | 34.28 | 35.14 | 198,954 | +0.89(+2.60%) |
Oct 18, 2021 | 34.04 | 35.08 | 33.67 | 34.25 | 431,112 | -0.14(-0.41%) |
Oct 15, 2021 | 33.27 | 35.15 | 32.57 | 34.39 | 470,871 | +1.88(+5.78%) |
Oct 14, 2021 | 31.70 | 32.77 | 31.65 | 32.51 | 235,830 | +1.13(+3.60%) |
Oct 13, 2021 | 31.96 | 31.97 | 31.09 | 31.38 | 181,839 | -0.28(-0.88%) |
Oct 12, 2021 | 32.20 | 32.37 | 31.34 | 31.66 | 345,035 | -0.20(-0.63%) |
Oct 11, 2021 | 31.30 | 32.13 | 30.90 | 31.86 | 228,672 | +0.38(+1.21%) |
Oct 08, 2021 | 32.77 | 32.77 | 31.27 | 31.48 | 247,219 | -1.55(-4.69%) |
Oct 07, 2021 | 34.06 | 34.55 | 32.97 | 33.03 | 516,323 | -0.65(-1.93%) |
Oct 06, 2021 | 33.47 | 34.25 | 33.39 | 33.68 | 266,270 | +0.06(+0.18%) |
Oct 05, 2021 | 33.85 | 34.20 | 33.22 | 33.62 | 255,180 | -0.08(-0.24%) |
Oct 04, 2021 | 34.77 | 35.29 | 33.41 | 33.70 | 564,153 | -1.53(-4.34%) |