Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.95 | 36.57 | 35.02 | 35.44 | 322,647 | -0.65(-1.81%) |
Dec 30, 2021 | 35.06 | 37.16 | 34.95 | 36.09 | 443,440 | +1.09(+3.11%) |
Dec 29, 2021 | 34.56 | 35.32 | 33.93 | 35.00 | 250,342 | +0.75(+2.19%) |
Dec 28, 2021 | 34.84 | 35.88 | 34.20 | 34.25 | 277,339 | -0.50(-1.43%) |
Dec 27, 2021 | 33.78 | 34.94 | 33.34 | 34.74 | 247,809 | +1.08(+3.21%) |
Dec 23, 2021 | 33.30 | 34.02 | 32.25 | 33.67 | 235,943 | +0.80(+2.43%) |
Dec 22, 2021 | 32.51 | 32.87 | 31.98 | 32.87 | 194,714 | +0.16(+0.48%) |
Dec 21, 2021 | 30.88 | 32.71 | 30.59 | 32.71 | 309,388 | +2.88(+9.67%) |
Dec 20, 2021 | 30.53 | 30.54 | 28.04 | 29.83 | 392,406 | -2.22(-6.93%) |
Dec 17, 2021 | 31.05 | 32.39 | 29.88 | 32.05 | 195,631 | +0.53(+1.69%) |
Dec 16, 2021 | 35.34 | 35.57 | 31.01 | 31.52 | 277,063 | -2.99(-8.66%) |
Dec 15, 2021 | 33.46 | 34.89 | 31.17 | 34.50 | 333,005 | +0.79(+2.33%) |
Dec 14, 2021 | 32.85 | 34.79 | 32.46 | 33.72 | 164,914 | -0.03(-0.09%) |
Dec 13, 2021 | 36.98 | 37.00 | 32.85 | 33.75 | 487,383 | -3.44(-9.26%) |
Dec 10, 2021 | 38.35 | 38.35 | 35.56 | 37.19 | 179,121 | -0.18(-0.49%) |
Dec 09, 2021 | 38.87 | 39.65 | 37.24 | 37.38 | 278,598 | -1.93(-4.91%) |
Dec 08, 2021 | 40.50 | 40.55 | 39.04 | 39.31 | 221,270 | -0.73(-1.82%) |
Dec 07, 2021 | 39.40 | 41.42 | 39.30 | 40.04 | 373,661 | +2.39(+6.34%) |
Dec 06, 2021 | 36.47 | 38.66 | 35.43 | 37.65 | 425,268 | +2.05(+5.75%) |
Dec 03, 2021 | 37.89 | 38.22 | 34.39 | 35.60 | 345,884 | -2.19(-5.80%) |
Dec 02, 2021 | 36.27 | 38.04 | 35.46 | 37.79 | 256,793 | +2.14(+6.02%) |
Dec 01, 2021 | 41.63 | 42.54 | 35.62 | 35.65 | 521,726 | -3.93(-9.93%) |
Nov 30, 2021 | 42.17 | 42.31 | 38.16 | 39.58 | 545,422 | -3.59(-8.32%) |
Nov 29, 2021 | 46.31 | 46.31 | 42.01 | 43.17 | 309,699 | -0.90(-2.05%) |
Nov 26, 2021 | 43.88 | 44.83 | 42.12 | 44.07 | 364,067 | -3.21(-6.79%) |
Nov 24, 2021 | 47.21 | 47.70 | 45.60 | 47.28 | 315,767 | -2.12(-4.28%) |
Nov 23, 2021 | 50.00 | 50.85 | 46.59 | 49.40 | 340,712 | -2.27(-4.39%) |
Nov 22, 2021 | 51.12 | 52.48 | 48.86 | 51.67 | 540,419 | +2.12(+4.29%) |
Nov 19, 2021 | 52.73 | 52.98 | 49.31 | 49.54 | 423,745 | -4.07(-7.58%) |
Nov 18, 2021 | 53.17 | 53.63 | 51.28 | 53.61 | 316,248 | +2.91(+5.74%) |
Nov 17, 2021 | 54.75 | 54.75 | 50.66 | 50.70 | 449,313 | -3.83(-7.03%) |
Nov 16, 2021 | 53.18 | 54.63 | 51.67 | 54.53 | 294,454 | +1.82(+3.46%) |
Nov 15, 2021 | 53.33 | 53.79 | 51.91 | 52.71 | 298,937 | +0.61(+1.17%) |
Nov 12, 2021 | 51.93 | 52.44 | 51.09 | 52.10 | 154,609 | +1.29(+2.54%) |
Nov 11, 2021 | 49.89 | 51.41 | 49.10 | 50.81 | 145,913 | +1.84(+3.77%) |
Nov 10, 2021 | 50.93 | 48.96 | 209,751 | -3.09(-5.93%) | ||
Nov 09, 2021 | 50.85 | 52.66 | 50.31 | 52.05 | 161,112 | +1.28(+2.52%) |
Nov 08, 2021 | 51.67 | 52.00 | 50.31 | 50.77 | 223,407 | -0.27(-0.53%) |
Nov 05, 2021 | 51.06 | 52.39 | 50.09 | 51.04 | 282,972 | +1.54(+3.12%) |
Nov 04, 2021 | 49.75 | 51.03 | 48.80 | 49.50 | 218,686 | +0.01(+0.02%) |
Nov 03, 2021 | 44.13 | 49.86 | 44.13 | 49.49 | 585,539 | +5.14(+11.60%) |
Nov 02, 2021 | 43.24 | 44.51 | 42.45 | 44.34 | 224,964 | +0.80(+1.83%) |
Nov 01, 2021 | 40.97 | 43.74 | 42.45 | 43.55 | 424,644 | +2.74(+6.70%) |
Oct 29, 2021 | 39.56 | 40.81 | 39.39 | 40.81 | 171,036 | +0.89(+2.24%) |
Oct 28, 2021 | 38.42 | 40.19 | 38.35 | 39.92 | 170,304 | +2.05(+5.41%) |
Oct 27, 2021 | 40.93 | 40.93 | 37.79 | 37.87 | 272,470 | -2.76(-6.78%) |
Oct 26, 2021 | 43.42 | 40.57 | 40.63 | 237,045 | -2.53(-5.87%) | |
Oct 25, 2021 | 41.55 | 43.47 | 41.30 | 43.16 | 211,445 | +2.01(+4.88%) |
Oct 22, 2021 | 41.64 | 42.06 | 40.64 | 41.15 | 208,982 | -0.68(-1.63%) |
Oct 21, 2021 | 39.88 | 42.09 | 39.88 | 41.83 | 262,758 | +2.12(+5.35%) |
Oct 20, 2021 | 39.45 | 41.09 | 39.44 | 39.71 | 215,439 | +0.46(+1.18%) |
Oct 19, 2021 | 40.07 | 40.16 | 38.66 | 39.25 | 187,927 | -0.59(-1.48%) |
Oct 18, 2021 | 37.43 | 39.93 | 37.36 | 39.84 | 356,552 | +1.99(+5.27%) |
Oct 15, 2021 | 39.20 | 39.68 | 37.77 | 37.84 | 306,986 | +0.09(+0.23%) |
Oct 14, 2021 | 36.87 | 38.21 | 36.57 | 37.76 | 325,243 | +1.53(+4.22%) |
Oct 13, 2021 | 35.86 | 36.39 | 34.96 | 36.23 | 170,572 | +0.66(+1.86%) |
Oct 12, 2021 | 35.30 | 35.94 | 34.56 | 35.57 | 189,154 | +0.88(+2.52%) |
Oct 11, 2021 | 36.56 | 37.20 | 34.66 | 34.69 | 417,316 | -2.15(-5.84%) |
Oct 08, 2021 | 38.03 | 38.32 | 36.79 | 36.84 | 182,913 | -0.91(-2.40%) |
Oct 07, 2021 | 36.65 | 38.67 | 36.65 | 37.75 | 378,215 | +2.24(+6.31%) |
Oct 06, 2021 | 35.49 | 36.07 | 34.49 | 35.51 | 315,117 | -0.71(-1.96%) |
Oct 05, 2021 | 36.73 | 37.80 | 35.95 | 36.22 | 221,427 | -0.18(-0.51%) |
Oct 04, 2021 | 37.20 | 37.29 | 35.56 | 36.40 | 249,752 | -0.99(-2.64%) |