Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.67 | 39.97 | 39.10 | 39.10 | 1,194 | -1.11(-2.76%) |
Dec 30, 2021 | 39.46 | 40.21 | 39.46 | 40.21 | 3,216 | +1.21(+3.10%) |
Dec 29, 2021 | 39.00 | 39.77 | 39.00 | 39.00 | 3,472 | +0.00(+0.00%) |
Dec 28, 2021 | 38.79 | 39.60 | 38.79 | 39.00 | 14,688 | -0.10(-0.26%) |
Dec 27, 2021 | 38.46 | 39.10 | 38.46 | 39.10 | 1,156 | +0.89(+2.33%) |
Dec 22, 2021 | 38.21 | 38.21 | 38.21 | 338 | -1.46(-3.68%) | |
Dec 21, 2021 | 39.00 | 39.67 | 39.00 | 39.67 | 1,249 | +0.69(+1.77%) |
Dec 20, 2021 | 38.10 | 38.98 | 38.10 | 38.98 | 1,660 | -0.01(-0.03%) |
Dec 17, 2021 | 38.60 | 38.99 | 38.60 | 38.99 | 914 | +0.48(+1.25%) |
Dec 16, 2021 | 38.85 | 38.98 | 38.51 | 38.51 | 2,438 | +0.27(+0.71%) |
Dec 15, 2021 | 38.20 | 38.59 | 37.20 | 38.24 | 6,643 | -0.06(-0.16%) |
Dec 14, 2021 | 38.81 | 39.00 | 38.30 | 38.30 | 3,066 | +0.39(+1.03%) |
Dec 13, 2021 | 38.17 | 38.17 | 37.91 | 37.91 | 557 | -0.11(-0.29%) |
Dec 10, 2021 | 38.02 | 38.02 | 38.02 | 38.02 | 523 | +0.08(+0.21%) |
Dec 09, 2021 | 38.48 | 38.48 | 37.94 | 37.94 | 894 | -1.06(-2.72%) |
Dec 08, 2021 | 38.79 | 39.47 | 38.79 | 39.00 | 2,512 | -0.48(-1.22%) |
Dec 07, 2021 | 38.79 | 39.53 | 38.79 | 39.48 | 635 | +0.00(+0.00%) |
Dec 06, 2021 | 38.96 | 39.60 | 38.96 | 39.48 | 752 | +0.75(+1.94%) |
Dec 03, 2021 | 39.67 | 39.67 | 38.00 | 38.73 | 3,833 | -0.69(-1.75%) |
Dec 02, 2021 | 39.00 | 39.80 | 37.95 | 39.42 | 2,033 | +0.42(+1.08%) |
Dec 01, 2021 | 40.55 | 40.55 | 38.55 | 39.00 | 12,837 | -1.20(-2.99%) |
Nov 30, 2021 | 39.82 | 40.20 | 39.25 | 40.20 | 3,176 | +0.40(+1.01%) |
Nov 29, 2021 | 39.70 | 40.00 | 39.67 | 39.80 | 5,437 | +0.59(+1.52%) |
Nov 26, 2021 | 40.45 | 40.45 | 38.85 | 39.20 | 700 | -1.01(-2.51%) |
Nov 24, 2021 | 39.08 | 40.22 | 38.92 | 40.22 | 3,339 | +1.46(+3.75%) |
Nov 23, 2021 | 38.29 | 39.41 | 37.50 | 38.76 | 5,520 | -0.06(-0.15%) |
Nov 22, 2021 | 38.00 | 39.19 | 37.80 | 38.82 | 21,430 | +0.83(+2.18%) |
Nov 19, 2021 | 37.41 | 37.99 | 37.41 | 37.99 | 723 | +0.06(+0.16%) |
Nov 18, 2021 | 38.51 | 38.51 | 37.75 | 37.93 | 3,430 | -0.95(-2.44%) |
Nov 17, 2021 | 38.88 | 38.88 | 38.88 | 38.88 | 558 | -0.10(-0.26%) |
Nov 15, 2021 | 38.98 | 38.98 | 38.98 | 217 | +0.75(+1.96%) | |
Nov 12, 2021 | 38.23 | 38.23 | 38.23 | 38.23 | 698 | -0.62(-1.60%) |
Nov 11, 2021 | 38.85 | 38.85 | 38.85 | 38.85 | 311 | +0.47(+1.22%) |
Nov 10, 2021 | 38.38 | 38.38 | 1,382 | +0.58(+1.53%) | ||
Nov 09, 2021 | 37.80 | 37.80 | 37.80 | 37.80 | 340 | -0.68(-1.77%) |
Nov 04, 2021 | 38.48 | 38.48 | 38.48 | 169 | -0.15(-0.39%) | |
Nov 03, 2021 | 38.98 | 39.50 | 38.63 | 38.63 | 1,395 | -0.33(-0.85%) |
Nov 02, 2021 | 38.12 | 38.96 | 37.89 | 38.96 | 1,348 | +0.90(+2.36%) |
Nov 01, 2021 | 38.03 | 38.10 | 38.01 | 38.06 | 808 | +0.05(+0.13%) |
Oct 29, 2021 | 38.38 | 38.56 | 38.00 | 38.01 | 4,237 | -0.57(-1.48%) |
Oct 28, 2021 | 38.89 | 39.00 | 38.58 | 38.58 | 1,833 | -0.82(-2.09%) |
Oct 27, 2021 | 38.40 | 39.40 | 38.95 | 39.40 | 721 | +0.87(+2.27%) |
Oct 26, 2021 | 37.73 | 38.53 | 46,768 | +0.70(+1.85%) | ||
Oct 25, 2021 | 38.45 | 38.45 | 37.83 | 37.83 | 4,922 | -0.54(-1.41%) |
Oct 22, 2021 | 38.37 | 38.37 | 38.37 | 38.37 | 321 | +0.02(+0.05%) |
Oct 21, 2021 | 38.34 | 38.36 | 38.34 | 38.35 | 600 | -0.15(-0.39%) |
Oct 20, 2021 | 38.69 | 39.25 | 38.50 | 38.50 | 2,425 | -0.49(-1.26%) |
Oct 19, 2021 | 39.00 | 39.23 | 38.13 | 38.99 | 1,522 | -0.12(-0.30%) |
Oct 18, 2021 | 38.63 | 39.23 | 38.63 | 39.11 | 2,902 | +0.48(+1.23%) |
Oct 15, 2021 | 39.01 | 39.01 | 38.60 | 38.63 | 1,851 | -0.37(-0.95%) |
Oct 14, 2021 | 39.40 | 39.40 | 38.95 | 39.00 | 1,624 | +0.00(+0.00%) |
Oct 13, 2021 | 37.90 | 39.00 | 37.90 | 39.00 | 1,138 | +0.00(+0.00%) |
Oct 12, 2021 | 38.52 | 39.70 | 38.52 | 39.00 | 3,232 | +0.32(+0.83%) |
Oct 11, 2021 | 39.13 | 39.13 | 38.25 | 38.68 | 4,250 | -0.43(-1.10%) |
Oct 08, 2021 | 39.70 | 39.70 | 39.09 | 39.11 | 3,271 | -0.75(-1.88%) |
Oct 07, 2021 | 39.17 | 40.00 | 39.17 | 39.86 | 6,680 | +0.66(+1.68%) |
Oct 06, 2021 | 38.96 | 39.39 | 38.85 | 39.20 | 9,027 | -0.31(-0.78%) |
Oct 05, 2021 | 39.00 | 40.00 | 39.00 | 39.51 | 11,414 | -0.10(-0.25%) |
Oct 04, 2021 | 39.10 | 40.57 | 38.97 | 39.61 | 15,816 | +0.59(+1.51%) |