Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.32 | 38.69 | 37.09 | 37.27 | 270,717 | -0.17(-0.45%) |
Dec 30, 2021 | 39.42 | 39.81 | 37.24 | 37.44 | 458,417 | -2.15(-5.43%) |
Dec 29, 2021 | 39.81 | 40.10 | 39.07 | 39.59 | 192,389 | -0.27(-0.68%) |
Dec 28, 2021 | 41.42 | 41.42 | 39.48 | 39.86 | 234,858 | -1.48(-3.58%) |
Dec 27, 2021 | 41.04 | 41.75 | 40.73 | 41.34 | 223,775 | +0.48(+1.17%) |
Dec 23, 2021 | 39.55 | 40.93 | 39.20 | 40.86 | 258,531 | +1.46(+3.71%) |
Dec 22, 2021 | 38.37 | 39.47 | 38.14 | 39.40 | 373,263 | +1.16(+3.03%) |
Dec 21, 2021 | 37.09 | 38.43 | 36.30 | 38.24 | 375,297 | +1.53(+4.17%) |
Dec 20, 2021 | 36.71 | 38.41 | 34.36 | 36.71 | 1,143,191 | +0.17(+0.47%) |
Dec 17, 2021 | 33.12 | 37.23 | 32.29 | 36.54 | 2,637,034 | +3.55(+10.76%) |
Dec 16, 2021 | 35.50 | 35.70 | 32.79 | 32.99 | 595,661 | -1.76(-5.06%) |
Dec 15, 2021 | 33.00 | 34.84 | 32.03 | 34.75 | 700,371 | +1.62(+4.89%) |
Dec 14, 2021 | 34.13 | 34.13 | 32.59 | 33.13 | 391,157 | -1.49(-4.30%) |
Dec 13, 2021 | 34.39 | 34.95 | 32.84 | 34.62 | 324,279 | +0.06(+0.17%) |
Dec 10, 2021 | 35.04 | 35.37 | 33.83 | 34.56 | 338,194 | -0.35(-1.00%) |
Dec 09, 2021 | 36.27 | 36.27 | 34.89 | 34.91 | 505,678 | -1.58(-4.33%) |
Dec 08, 2021 | 37.00 | 37.15 | 35.30 | 36.49 | 418,942 | +0.04(+0.11%) |
Dec 07, 2021 | 35.81 | 37.85 | 35.64 | 36.45 | 446,367 | +1.30(+3.70%) |
Dec 06, 2021 | 34.97 | 35.23 | 33.40 | 35.15 | 483,151 | +0.06(+0.17%) |
Dec 03, 2021 | 37.00 | 37.50 | 34.44 | 35.09 | 386,244 | -2.03(-5.47%) |
Dec 02, 2021 | 37.31 | 37.42 | 34.97 | 37.12 | 507,462 | -0.38(-1.01%) |
Dec 01, 2021 | 38.28 | 38.52 | 36.94 | 37.50 | 559,541 | -0.66(-1.73%) |
Nov 30, 2021 | 39.15 | 39.20 | 37.37 | 38.16 | 387,589 | -0.93(-2.38%) |
Nov 29, 2021 | 41.54 | 41.55 | 38.91 | 39.09 | 421,036 | -2.07(-5.03%) |
Nov 26, 2021 | 43.77 | 44.79 | 40.70 | 41.16 | 499,396 | -2.79(-6.35%) |
Nov 24, 2021 | 45.09 | 45.40 | 43.56 | 43.95 | 339,525 | -1.62(-3.55%) |
Nov 23, 2021 | 44.68 | 45.85 | 44.31 | 45.57 | 380,381 | +0.02(+0.04%) |
Nov 22, 2021 | 50.70 | 50.70 | 44.76 | 45.55 | 542,549 | -5.25(-10.33%) |
Nov 19, 2021 | 52.00 | 53.10 | 50.00 | 50.80 | 556,364 | -1.20(-2.31%) |
Nov 18, 2021 | 52.08 | 52.08 | 51.14 | 52.00 | 669,558 | +0.29(+0.56%) |
Nov 17, 2021 | 51.58 | 52.38 | 50.20 | 51.71 | 418,176 | -0.48(-0.92%) |
Nov 16, 2021 | 49.22 | 52.33 | 48.80 | 52.19 | 421,109 | +2.95(+5.99%) |
Nov 15, 2021 | 46.96 | 49.34 | 45.83 | 49.24 | 505,926 | +2.59(+5.55%) |
Nov 12, 2021 | 48.59 | 49.46 | 44.00 | 46.65 | 613,566 | -2.15(-4.41%) |
Nov 11, 2021 | 49.94 | 49.94 | 47.68 | 48.80 | 263,498 | -0.81(-1.63%) |
Nov 10, 2021 | 53.00 | 49.49 | 49.61 | 294,667 | -3.90(-7.29%) | |
Nov 09, 2021 | 53.00 | 54.57 | 52.17 | 53.51 | 310,628 | +0.28(+0.53%) |
Nov 08, 2021 | 53.50 | 54.81 | 53.03 | 53.23 | 238,498 | -0.59(-1.10%) |
Nov 05, 2021 | 58.24 | 58.45 | 53.00 | 53.82 | 399,125 | -4.73(-8.08%) |
Nov 04, 2021 | 57.95 | 58.78 | 55.24 | 58.55 | 505,507 | +0.14(+0.24%) |
Nov 03, 2021 | 54.73 | 58.80 | 54.62 | 58.41 | 629,482 | +3.29(+5.97%) |
Nov 02, 2021 | 54.07 | 56.29 | 53.55 | 55.12 | 555,452 | +1.06(+1.96%) |
Nov 01, 2021 | 52.96 | 54.93 | 53.15 | 54.06 | 325,115 | +0.91(+1.71%) |
Oct 29, 2021 | 50.57 | 54.23 | 50.13 | 53.15 | 563,080 | +2.40(+4.73%) |
Oct 28, 2021 | 48.86 | 51.30 | 48.56 | 50.75 | 360,030 | +2.25(+4.64%) |
Oct 27, 2021 | 47.19 | 48.64 | 46.77 | 48.50 | 413,282 | +1.23(+2.60%) |
Oct 26, 2021 | 45.65 | 47.48 | 47.27 | 425,994 | +1.99(+4.39%) | |
Oct 25, 2021 | 42.97 | 45.31 | 42.95 | 45.28 | 417,278 | +2.28(+5.30%) |
Oct 22, 2021 | 42.93 | 44.43 | 42.34 | 43.00 | 290,942 | +0.01(+0.02%) |
Oct 21, 2021 | 42.45 | 43.08 | 42.31 | 42.99 | 131,029 | +0.54(+1.27%) |
Oct 20, 2021 | 42.40 | 42.59 | 41.43 | 42.45 | 157,262 | +0.38(+0.90%) |
Oct 19, 2021 | 42.39 | 42.87 | 42.00 | 42.07 | 221,700 | +0.46(+1.11%) |
Oct 18, 2021 | 40.94 | 42.11 | 40.11 | 41.61 | 180,911 | +0.68(+1.66%) |
Oct 15, 2021 | 40.32 | 41.87 | 39.69 | 40.93 | 273,256 | +0.93(+2.32%) |
Oct 14, 2021 | 39.41 | 40.34 | 39.35 | 40.00 | 338,343 | +1.13(+2.91%) |
Oct 13, 2021 | 38.78 | 38.95 | 38.05 | 38.87 | 175,604 | +0.42(+1.09%) |
Oct 12, 2021 | 38.24 | 38.83 | 37.80 | 38.45 | 190,061 | +0.59(+1.56%) |
Oct 11, 2021 | 38.39 | 38.76 | 37.62 | 37.86 | 174,964 | -0.52(-1.35%) |
Oct 08, 2021 | 40.80 | 40.80 | 38.02 | 38.38 | 179,042 | -2.42(-5.93%) |
Oct 07, 2021 | 39.90 | 41.24 | 38.90 | 40.80 | 339,176 | +1.00(+2.51%) |
Oct 06, 2021 | 39.80 | 40.24 | 38.75 | 39.80 | 213,163 | -0.34(-0.85%) |
Oct 05, 2021 | 40.63 | 41.54 | 39.92 | 40.14 | 271,168 | -0.42(-1.04%) |
Oct 04, 2021 | 41.58 | 42.00 | 39.91 | 40.56 | 170,434 | -2.02(-4.74%) |