Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.49 | 38.83 | 38.08 | 38.40 | 569,068 | -0.09(-0.23%) |
Dec 30, 2021 | 38.51 | 39.42 | 38.49 | 38.49 | 627,626 | -0.26(-0.67%) |
Dec 29, 2021 | 38.65 | 39.54 | 38.43 | 38.75 | 818,070 | -0.12(-0.31%) |
Dec 28, 2021 | 39.26 | 39.90 | 38.80 | 38.87 | 617,834 | -0.68(-1.72%) |
Dec 27, 2021 | 39.25 | 40.05 | 38.50 | 39.55 | 797,669 | +0.08(+0.20%) |
Dec 23, 2021 | 39.00 | 39.62 | 38.35 | 39.47 | 1,002,576 | +0.90(+2.33%) |
Dec 22, 2021 | 37.28 | 39.03 | 36.89 | 38.57 | 1,316,951 | +1.29(+3.46%) |
Dec 21, 2021 | 34.11 | 37.53 | 33.90 | 37.28 | 1,816,021 | +3.91(+11.72%) |
Dec 20, 2021 | 32.45 | 33.51 | 31.59 | 33.37 | 1,831,627 | -0.39(-1.16%) |
Dec 17, 2021 | 32.72 | 34.28 | 31.64 | 33.76 | 2,512,098 | +0.65(+1.96%) |
Dec 16, 2021 | 36.39 | 36.74 | 32.85 | 33.11 | 2,027,114 | -2.99(-8.28%) |
Dec 15, 2021 | 37.68 | 37.83 | 34.97 | 36.10 | 1,619,720 | -1.92(-5.05%) |
Dec 14, 2021 | 34.91 | 38.15 | 34.87 | 38.02 | 3,005,996 | +2.33(+6.53%) |
Dec 13, 2021 | 33.84 | 36.44 | 33.69 | 35.69 | 2,857,843 | +1.43(+4.19%) |
Dec 10, 2021 | 35.52 | 36.11 | 33.84 | 34.26 | 1,356,211 | +0.02(+0.05%) |
Dec 09, 2021 | 35.74 | 35.93 | 34.15 | 34.24 | 1,376,682 | -1.73(-4.80%) |
Dec 08, 2021 | 34.45 | 36.45 | 33.87 | 35.97 | 3,664,057 | +2.87(+8.66%) |
Dec 07, 2021 | 33.70 | 34.44 | 32.99 | 33.10 | 2,409,207 | +0.44(+1.35%) |
Dec 06, 2021 | 30.25 | 33.25 | 29.94 | 32.66 | 1,829,823 | +2.50(+8.29%) |
Dec 03, 2021 | 31.96 | 32.15 | 29.83 | 30.16 | 2,024,899 | -1.92(-5.99%) |
Dec 02, 2021 | 30.27 | 32.50 | 30.10 | 32.08 | 2,257,952 | +1.94(+6.44%) |
Dec 01, 2021 | 33.63 | 34.25 | 30.10 | 30.14 | 2,112,920 | -2.34(-7.20%) |
Nov 30, 2021 | 32.47 | 32.82 | 31.28 | 32.48 | 1,860,955 | -0.69(-2.08%) |
Nov 29, 2021 | 34.90 | 34.96 | 32.40 | 33.17 | 1,668,051 | -0.94(-2.76%) |
Nov 26, 2021 | 34.08 | 34.37 | 32.42 | 34.11 | 1,227,500 | -2.30(-6.32%) |
Nov 24, 2021 | 35.81 | 36.79 | 35.44 | 36.41 | 748,017 | +0.27(+0.75%) |
Nov 23, 2021 | 36.49 | 36.70 | 35.16 | 36.14 | 839,213 | +0.04(+0.10%) |
Nov 22, 2021 | 36.21 | 37.30 | 35.74 | 36.10 | 1,144,161 | -0.32(-0.88%) |
Nov 19, 2021 | 37.35 | 37.55 | 36.33 | 36.42 | 1,015,972 | -1.70(-4.46%) |
Nov 18, 2021 | 39.11 | 38.14 | 37.73 | 38.12 | 928,439 | -0.92(-2.36%) |
Nov 17, 2021 | 38.00 | 39.47 | 37.86 | 39.04 | 769,388 | +0.69(+1.80%) |
Nov 16, 2021 | 37.92 | 38.46 | 37.60 | 38.35 | 651,475 | +0.34(+0.89%) |
Nov 15, 2021 | 38.60 | 38.90 | 37.90 | 38.01 | 641,388 | -0.01(-0.03%) |
Nov 12, 2021 | 38.30 | 38.60 | 37.69 | 38.02 | 569,809 | -0.37(-0.96%) |
Nov 11, 2021 | 38.23 | 38.83 | 37.78 | 38.39 | 784,730 | +0.16(+0.42%) |
Nov 10, 2021 | 38.92 | 38.23 | 653,986 | -1.13(-2.87%) | ||
Nov 09, 2021 | 38.72 | 39.41 | 38.40 | 39.36 | 659,021 | +0.47(+1.21%) |
Nov 08, 2021 | 40.26 | 40.65 | 38.64 | 38.89 | 1,158,571 | -1.51(-3.74%) |
Nov 05, 2021 | 39.23 | 40.87 | 39.23 | 40.40 | 1,560,807 | +2.62(+6.93%) |
Nov 04, 2021 | 39.10 | 39.38 | 37.61 | 37.78 | 1,036,376 | -0.86(-2.23%) |
Nov 03, 2021 | 36.64 | 39.04 | 36.59 | 38.64 | 1,206,908 | +1.68(+4.55%) |
Nov 02, 2021 | 38.16 | 38.16 | 36.68 | 36.96 | 1,077,947 | -1.20(-3.14%) |
Nov 01, 2021 | 37.57 | 38.80 | 37.00 | 38.16 | 1,128,621 | +1.03(+2.77%) |
Oct 29, 2021 | 37.20 | 38.30 | 36.52 | 37.13 | 967,729 | -0.08(-0.21%) |
Oct 28, 2021 | 38.03 | 37.10 | 37.21 | 936,334 | -0.83(-2.18%) | |
Oct 27, 2021 | 38.88 | 38.97 | 38.00 | 38.04 | 611,600 | -0.81(-2.08%) |
Oct 26, 2021 | 39.36 | 38.85 | 1,175,977 | -0.62(-1.57%) | ||
Oct 25, 2021 | 38.29 | 39.47 | 38.06 | 39.47 | 961,665 | +1.20(+3.14%) |
Oct 22, 2021 | 36.68 | 38.30 | 36.43 | 38.27 | 1,280,366 | +1.37(+3.71%) |
Oct 21, 2021 | 35.60 | 37.70 | 35.60 | 36.90 | 1,494,438 | +1.12(+3.13%) |
Oct 20, 2021 | 35.26 | 37.05 | 35.05 | 35.78 | 1,178,787 | -0.54(-1.49%) |
Oct 19, 2021 | 36.98 | 37.23 | 36.30 | 36.32 | 717,009 | -0.43(-1.17%) |
Oct 18, 2021 | 36.86 | 37.29 | 36.30 | 36.75 | 894,726 | -0.28(-0.76%) |
Oct 15, 2021 | 38.99 | 39.29 | 36.96 | 37.03 | 1,081,074 | -1.20(-3.14%) |
Oct 14, 2021 | 38.24 | 38.70 | 37.95 | 38.23 | 950,277 | +0.09(+0.24%) |
Oct 13, 2021 | 38.66 | 38.75 | 37.62 | 38.14 | 768,724 | -0.87(-2.23%) |
Oct 12, 2021 | 38.31 | 39.58 | 38.19 | 39.01 | 758,745 | +0.92(+2.42%) |
Oct 11, 2021 | 37.69 | 38.54 | 37.36 | 38.09 | 1,230,039 | -0.05(-0.13%) |
Oct 08, 2021 | 40.18 | 40.34 | 38.02 | 38.14 | 1,563,922 | -2.35(-5.80%) |
Oct 07, 2021 | 40.96 | 41.60 | 39.99 | 40.49 | 887,266 | -0.65(-1.58%) |
Oct 06, 2021 | 40.30 | 41.70 | 40.04 | 41.14 | 906,830 | +0.48(+1.18%) |
Oct 05, 2021 | 40.60 | 40.92 | 39.78 | 40.66 | 742,781 | +0.24(+0.59%) |
Oct 04, 2021 | 41.45 | 41.84 | 40.16 | 40.42 | 831,391 | -1.19(-2.86%) |