Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.92 | 34.78 | 33.33 | 33.43 | 1,557,957 | -0.58(-1.71%) |
Dec 30, 2021 | 32.83 | 34.71 | 32.83 | 34.01 | 2,110,545 | +1.09(+3.31%) |
Dec 29, 2021 | 33.18 | 33.41 | 32.43 | 32.92 | 3,500,206 | -0.40(-1.20%) |
Dec 28, 2021 | 33.01 | 34.04 | 33.01 | 33.32 | 2,152,905 | +0.03(+0.09%) |
Dec 27, 2021 | 33.23 | 33.86 | 32.98 | 33.29 | 3,696,346 | +0.34(+1.03%) |
Dec 23, 2021 | 31.63 | 33.03 | 31.63 | 32.95 | 3,523,375 | +1.05(+3.29%) |
Dec 22, 2021 | 32.10 | 32.60 | 31.32 | 31.90 | 9,116,422 | -0.32(-0.99%) |
Dec 21, 2021 | 30.87 | 32.42 | 30.68 | 32.22 | 15,113,862 | +2.12(+7.04%) |
Dec 20, 2021 | 29.96 | 30.58 | 29.48 | 30.10 | 2,528,316 | -0.84(-2.71%) |
Dec 17, 2021 | 29.32 | 31.11 | 28.40 | 30.94 | 4,655,329 | +1.21(+4.07%) |
Dec 16, 2021 | 31.42 | 32.10 | 29.32 | 29.73 | 7,782,623 | -1.14(-3.69%) |
Dec 15, 2021 | 29.46 | 31.13 | 29.14 | 30.87 | 5,906,176 | +1.18(+3.97%) |
Dec 14, 2021 | 30.43 | 30.65 | 29.42 | 29.69 | 5,692,091 | -1.61(-5.14%) |
Dec 13, 2021 | 33.42 | 33.70 | 30.69 | 31.30 | 6,552,651 | -2.28(-6.79%) |
Dec 10, 2021 | 34.90 | 35.56 | 33.34 | 33.58 | 4,667,294 | -1.40(-4.00%) |
Dec 09, 2021 | 36.03 | 37.00 | 34.62 | 34.98 | 5,232,423 | -1.02(-2.83%) |
Dec 08, 2021 | 34.28 | 36.36 | 34.28 | 36.00 | 3,803,915 | +1.48(+4.29%) |
Dec 07, 2021 | 34.62 | 35.17 | 33.80 | 34.52 | 3,979,281 | +1.20(+3.60%) |
Dec 06, 2021 | 33.39 | 33.95 | 32.36 | 33.32 | 4,504,097 | -0.53(-1.57%) |
Dec 03, 2021 | 33.61 | 34.30 | 32.51 | 33.85 | 6,628,715 | -0.22(-0.65%) |
Dec 02, 2021 | 33.51 | 34.14 | 32.46 | 34.07 | 5,935,229 | +0.05(+0.15%) |
Dec 01, 2021 | 35.12 | 35.35 | 33.64 | 34.02 | 5,814,520 | -0.39(-1.13%) |
Nov 30, 2021 | 36.89 | 36.95 | 33.78 | 34.41 | 4,992,311 | -2.30(-6.27%) |
Nov 29, 2021 | 36.60 | 37.20 | 36.06 | 36.71 | 5,197,144 | +0.71(+1.97%) |
Nov 26, 2021 | 36.63 | 37.46 | 35.41 | 36.00 | 3,389,319 | -0.93(-2.52%) |
Nov 24, 2021 | 34.28 | 36.98 | 34.24 | 36.93 | 7,399,337 | +2.03(+5.82%) |
Nov 23, 2021 | 34.75 | 36.09 | 33.55 | 34.90 | 11,717,087 | +1.29(+3.84%) |
Nov 22, 2021 | 39.31 | 39.49 | 33.44 | 33.61 | 18,679,022 | -5.65(-14.39%) |
Nov 19, 2021 | 36.65 | 43.54 | 36.60 | 39.26 | 28,989,652 | -6.33(-13.88%) |
Nov 18, 2021 | 44.95 | 45.87 | 44.00 | 45.59 | 7,609,611 | +0.48(+1.06%) |
Nov 17, 2021 | 47.00 | 47.22 | 44.80 | 45.11 | 5,448,281 | -1.89(-4.02%) |
Nov 16, 2021 | 45.15 | 47.01 | 44.69 | 47.00 | 4,644,230 | +1.09(+2.37%) |
Nov 15, 2021 | 46.14 | 46.26 | 45.05 | 45.91 | 5,887,990 | -0.46(-0.99%) |
Nov 12, 2021 | 46.63 | 47.30 | 45.25 | 46.37 | 17,699,028 | +6.96(+17.66%) |
Nov 11, 2021 | 38.59 | 39.43 | 38.11 | 39.41 | 3,833,590 | +1.80(+4.79%) |
Nov 10, 2021 | 38.30 | 37.61 | 5,429,801 | -0.88(-2.29%) | ||
Nov 09, 2021 | 38.68 | 39.85 | 38.48 | 38.49 | 3,081,416 | +0.14(+0.37%) |
Nov 08, 2021 | 37.25 | 38.41 | 37.02 | 38.35 | 3,990,500 | +1.00(+2.68%) |
Nov 05, 2021 | 38.44 | 38.96 | 36.60 | 37.35 | 7,836,326 | -1.26(-3.26%) |
Nov 04, 2021 | 39.48 | 40.02 | 38.41 | 38.61 | 2,270,739 | -0.55(-1.40%) |
Nov 03, 2021 | 39.00 | 39.72 | 38.26 | 39.16 | 2,752,221 | +0.14(+0.36%) |
Nov 02, 2021 | 39.83 | 40.13 | 38.11 | 39.02 | 3,360,311 | -1.18(-2.94%) |
Nov 01, 2021 | 39.10 | 40.22 | 39.92 | 40.20 | 2,579,168 | +0.99(+2.52%) |
Oct 29, 2021 | 38.80 | 39.36 | 38.59 | 39.21 | 1,566,627 | -0.14(-0.36%) |
Oct 28, 2021 | 38.62 | 40.00 | 37.51 | 39.35 | 3,183,178 | +0.83(+2.15%) |
Oct 27, 2021 | 39.09 | 39.75 | 38.46 | 38.52 | 1,685,892 | -0.69(-1.76%) |
Oct 26, 2021 | 40.73 | 39.21 | 3,837,970 | -1.37(-3.38%) | ||
Oct 25, 2021 | 40.06 | 41.07 | 40.00 | 40.58 | 1,969,951 | +0.52(+1.30%) |
Oct 22, 2021 | 41.69 | 42.02 | 39.52 | 40.06 | 4,579,892 | -2.07(-4.91%) |
Oct 21, 2021 | 39.86 | 42.29 | 39.71 | 42.13 | 4,448,702 | +1.97(+4.91%) |
Oct 20, 2021 | 40.60 | 40.70 | 38.92 | 40.16 | 2,794,333 | +0.10(+0.25%) |
Oct 19, 2021 | 40.40 | 40.45 | 39.31 | 40.06 | 3,875,674 | +0.35(+0.88%) |
Oct 18, 2021 | 37.73 | 40.19 | 37.61 | 39.71 | 7,250,940 | +1.85(+4.89%) |
Oct 15, 2021 | 37.54 | 38.81 | 37.13 | 37.86 | 5,277,517 | +0.59(+1.58%) |
Oct 14, 2021 | 37.19 | 38.48 | 37.14 | 37.27 | 2,014,296 | +0.55(+1.50%) |
Oct 13, 2021 | 35.89 | 37.63 | 35.88 | 36.72 | 2,568,762 | +1.41(+3.99%) |
Oct 12, 2021 | 35.54 | 35.99 | 34.30 | 35.31 | 2,885,325 | -0.10(-0.28%) |
Oct 11, 2021 | 37.78 | 37.77 | 35.41 | 35.41 | 3,767,490 | -2.08(-5.55%) |
Oct 08, 2021 | 37.18 | 38.07 | 36.40 | 37.49 | 3,787,962 | +0.78(+2.12%) |
Oct 07, 2021 | 36.00 | 37.00 | 35.72 | 36.71 | 3,126,822 | +1.63(+4.65%) |
Oct 06, 2021 | 35.35 | 35.93 | 34.82 | 35.08 | 5,076,410 | -0.85(-2.37%) |
Oct 05, 2021 | 36.78 | 37.51 | 35.89 | 35.93 | 5,545,793 | -0.70(-1.91%) |
Oct 04, 2021 | 37.20 | 37.20 | 35.77 | 36.63 | 6,003,829 | -0.87(-2.32%) |