Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.35 | 35.98 | 34.97 | 35.15 | 580,742 | -0.36(-1.01%) |
Dec 30, 2021 | 35.50 | 36.11 | 35.46 | 35.51 | 362,028 | -0.09(-0.25%) |
Dec 29, 2021 | 36.10 | 36.40 | 35.57 | 35.60 | 346,952 | -0.49(-1.36%) |
Dec 28, 2021 | 35.94 | 36.36 | 35.91 | 36.09 | 382,027 | +0.00(+0.00%) |
Dec 27, 2021 | 36.45 | 36.45 | 35.98 | 36.09 | 440,016 | -0.05(-0.14%) |
Dec 23, 2021 | 35.49 | 36.33 | 35.26 | 36.14 | 705,262 | +0.86(+2.44%) |
Dec 22, 2021 | 33.92 | 35.42 | 33.92 | 35.28 | 1,704,466 | +1.45(+4.29%) |
Dec 21, 2021 | 33.23 | 34.78 | 33.17 | 33.83 | 1,384,752 | +0.99(+3.01%) |
Dec 20, 2021 | 32.18 | 33.12 | 31.87 | 32.84 | 699,258 | +0.38(+1.17%) |
Dec 17, 2021 | 33.07 | 33.68 | 32.34 | 32.46 | 1,793,906 | -0.98(-2.93%) |
Dec 16, 2021 | 33.30 | 33.92 | 32.96 | 33.44 | 1,067,473 | +0.53(+1.61%) |
Dec 15, 2021 | 33.18 | 33.18 | 31.80 | 32.91 | 1,045,234 | -0.43(-1.29%) |
Dec 14, 2021 | 33.83 | 34.08 | 33.05 | 33.34 | 654,637 | -0.76(-2.23%) |
Dec 13, 2021 | 34.02 | 34.61 | 33.69 | 34.10 | 598,954 | +0.21(+0.62%) |
Dec 10, 2021 | 34.31 | 34.72 | 33.62 | 33.89 | 475,025 | -0.14(-0.41%) |
Dec 09, 2021 | 33.77 | 34.25 | 33.30 | 34.03 | 800,539 | +0.02(+0.06%) |
Dec 08, 2021 | 32.00 | 34.17 | 31.91 | 34.01 | 640,140 | +2.28(+7.19%) |
Dec 07, 2021 | 31.41 | 32.37 | 31.25 | 31.73 | 419,564 | +0.64(+2.06%) |
Dec 06, 2021 | 29.93 | 31.55 | 29.59 | 31.09 | 573,448 | +1.52(+5.14%) |
Dec 03, 2021 | 29.75 | 29.86 | 29.19 | 29.57 | 604,829 | -0.14(-0.47%) |
Dec 02, 2021 | 29.41 | 30.18 | 29.40 | 29.71 | 728,952 | +0.47(+1.61%) |
Dec 01, 2021 | 30.14 | 30.61 | 29.16 | 29.24 | 673,209 | -0.33(-1.12%) |
Nov 30, 2021 | 30.80 | 30.85 | 29.70 | 29.57 | 1,113,372 | -1.60(-5.13%) |
Nov 29, 2021 | 33.48 | 33.71 | 31.00 | 31.17 | 752,011 | -1.94(-5.86%) |
Nov 26, 2021 | 33.00 | 33.34 | 32.75 | 33.11 | 462,294 | -1.03(-3.02%) |
Nov 24, 2021 | 33.81 | 34.28 | 33.71 | 34.14 | 226,673 | +0.23(+0.68%) |
Nov 23, 2021 | 33.62 | 34.00 | 33.45 | 33.91 | 426,947 | +0.27(+0.80%) |
Nov 22, 2021 | 33.43 | 34.00 | 33.11 | 33.64 | 368,522 | +0.39(+1.17%) |
Nov 19, 2021 | 33.75 | 33.91 | 33.13 | 33.25 | 416,232 | -0.62(-1.83%) |
Nov 18, 2021 | 33.99 | 33.97 | 33.81 | 33.87 | 536,845 | -0.18(-0.53%) |
Nov 17, 2021 | 33.63 | 34.07 | 33.30 | 34.05 | 505,772 | +0.33(+0.98%) |
Nov 16, 2021 | 33.51 | 33.84 | 33.10 | 33.72 | 446,452 | +0.13(+0.39%) |
Nov 15, 2021 | 33.44 | 33.79 | 33.27 | 33.59 | 437,708 | +0.24(+0.72%) |
Nov 12, 2021 | 32.75 | 33.49 | 32.50 | 33.35 | 582,751 | +0.35(+1.06%) |
Nov 11, 2021 | 34.76 | 34.76 | 32.82 | 33.00 | 791,770 | -1.75(-5.04%) |
Nov 10, 2021 | 35.43 | 34.75 | 530,938 | -1.10(-3.07%) | ||
Nov 09, 2021 | 35.50 | 36.00 | 35.37 | 35.85 | 241,287 | +0.16(+0.45%) |
Nov 08, 2021 | 35.81 | 35.96 | 35.56 | 35.69 | 317,446 | -0.04(-0.11%) |
Nov 05, 2021 | 35.95 | 36.38 | 35.42 | 35.73 | 359,528 | +0.19(+0.53%) |
Nov 04, 2021 | 34.80 | 35.90 | 34.62 | 35.54 | 436,367 | +0.84(+2.42%) |
Nov 03, 2021 | 34.17 | 34.79 | 34.17 | 34.70 | 388,927 | +0.36(+1.05%) |
Nov 02, 2021 | 34.35 | 34.40 | 34.04 | 34.34 | 316,438 | +0.04(+0.12%) |
Nov 01, 2021 | 34.29 | 34.78 | 34.59 | 34.30 | 959,482 | +0.20(+0.59%) |
Oct 29, 2021 | 33.95 | 34.27 | 33.62 | 34.10 | 392,924 | +0.12(+0.35%) |
Oct 28, 2021 | 33.32 | 34.06 | 33.26 | 33.98 | 313,542 | +0.79(+2.38%) |
Oct 27, 2021 | 33.68 | 33.70 | 33.12 | 33.19 | 360,924 | -0.64(-1.89%) |
Oct 26, 2021 | 34.09 | 33.83 | 384,078 | -0.05(-0.15%) | ||
Oct 25, 2021 | 33.14 | 33.99 | 33.14 | 33.88 | 404,281 | +0.56(+1.68%) |
Oct 22, 2021 | 33.20 | 33.56 | 33.00 | 33.32 | 283,977 | +0.10(+0.30%) |
Oct 21, 2021 | 32.76 | 33.24 | 32.65 | 33.22 | 269,631 | +0.55(+1.68%) |
Oct 20, 2021 | 32.25 | 32.91 | 32.00 | 32.67 | 338,325 | +0.25(+0.77%) |
Oct 19, 2021 | 32.00 | 32.48 | 31.77 | 32.42 | 380,210 | +0.66(+2.08%) |
Oct 18, 2021 | 31.51 | 32.09 | 31.12 | 31.76 | 333,688 | +0.08(+0.25%) |
Oct 15, 2021 | 32.38 | 32.38 | 31.56 | 31.68 | 552,852 | +0.24(+0.76%) |
Oct 14, 2021 | 31.18 | 31.68 | 31.12 | 31.44 | 352,635 | +0.56(+1.81%) |
Oct 13, 2021 | 30.47 | 30.92 | 30.23 | 30.88 | 314,386 | +0.40(+1.31%) |
Oct 12, 2021 | 30.67 | 30.88 | 30.43 | 30.48 | 277,327 | -0.27(-0.88%) |
Oct 11, 2021 | 31.21 | 31.60 | 30.70 | 30.75 | 198,012 | -0.35(-1.13%) |
Oct 08, 2021 | 31.29 | 31.59 | 31.09 | 31.10 | 227,733 | -0.25(-0.80%) |
Oct 07, 2021 | 31.46 | 31.95 | 31.32 | 31.35 | 324,280 | +0.29(+0.93%) |
Oct 06, 2021 | 30.72 | 31.08 | 30.20 | 31.06 | 365,754 | +0.00(+0.00%) |
Oct 05, 2021 | 30.95 | 31.47 | 30.51 | 31.06 | 401,582 | +0.17(+0.55%) |
Oct 04, 2021 | 31.48 | 31.69 | 30.82 | 30.89 | 419,714 | -0.77(-2.43%) |