Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.33 | 38.63 | 38.02 | 38.38 | 122,488 | +0.10(+0.26%) |
Dec 30, 2021 | 38.63 | 39.11 | 38.26 | 38.28 | 142,094 | -0.17(-0.45%) |
Dec 29, 2021 | 38.56 | 38.89 | 38.23 | 38.45 | 94,428 | -0.01(-0.02%) |
Dec 28, 2021 | 38.14 | 38.75 | 38.14 | 38.46 | 139,846 | +0.21(+0.55%) |
Dec 27, 2021 | 37.68 | 38.31 | 37.56 | 38.25 | 121,799 | +0.70(+1.87%) |
Dec 23, 2021 | 37.58 | 38.19 | 37.42 | 37.55 | 111,029 | +0.27(+0.73%) |
Dec 22, 2021 | 36.74 | 37.79 | 36.74 | 37.27 | 147,155 | +0.46(+1.24%) |
Dec 21, 2021 | 36.05 | 37.29 | 36.05 | 36.82 | 179,294 | +1.00(+2.80%) |
Dec 20, 2021 | 36.63 | 36.63 | 35.38 | 35.81 | 232,982 | -1.17(-3.16%) |
Dec 17, 2021 | 37.42 | 38.19 | 36.96 | 36.98 | 1,082,385 | -0.84(-2.22%) |
Dec 16, 2021 | 38.86 | 38.91 | 37.72 | 37.82 | 297,326 | -0.88(-2.26%) |
Dec 15, 2021 | 37.68 | 38.73 | 37.17 | 38.70 | 322,085 | +1.02(+2.71%) |
Dec 14, 2021 | 37.99 | 38.48 | 37.21 | 37.68 | 393,164 | -0.44(-1.15%) |
Dec 13, 2021 | 38.48 | 38.56 | 37.80 | 38.11 | 161,164 | -0.66(-1.69%) |
Dec 10, 2021 | 39.05 | 39.57 | 38.53 | 38.77 | 161,830 | -0.03(-0.07%) |
Dec 09, 2021 | 38.48 | 38.96 | 38.39 | 38.80 | 127,408 | -0.18(-0.47%) |
Dec 08, 2021 | 38.37 | 39.09 | 38.21 | 38.98 | 155,720 | +0.63(+1.64%) |
Dec 07, 2021 | 38.37 | 38.94 | 38.21 | 38.35 | 149,166 | +0.18(+0.48%) |
Dec 06, 2021 | 37.85 | 39.01 | 37.42 | 38.17 | 158,777 | +0.86(+2.30%) |
Dec 03, 2021 | 37.16 | 37.33 | 36.54 | 37.31 | 204,442 | +0.08(+0.22%) |
Dec 02, 2021 | 36.38 | 37.52 | 36.38 | 37.23 | 253,312 | +1.22(+3.40%) |
Dec 01, 2021 | 36.95 | 37.58 | 35.91 | 36.01 | 269,929 | -0.05(-0.15%) |
Nov 30, 2021 | 36.93 | 37.16 | 35.76 | 36.06 | 327,068 | -1.27(-3.40%) |
Nov 29, 2021 | 37.63 | 37.90 | 37.13 | 37.33 | 247,865 | +0.13(+0.34%) |
Nov 26, 2021 | 37.65 | 38.18 | 36.61 | 37.20 | 164,251 | -1.62(-4.18%) |
Nov 24, 2021 | 38.75 | 39.45 | 38.66 | 38.83 | 113,257 | -0.19(-0.49%) |
Nov 23, 2021 | 38.41 | 39.13 | 38.14 | 39.02 | 333,804 | +0.49(+1.28%) |
Nov 22, 2021 | 37.90 | 39.22 | 37.80 | 38.52 | 169,666 | +0.76(+2.01%) |
Nov 19, 2021 | 37.10 | 38.08 | 36.87 | 37.77 | 153,756 | +0.30(+0.80%) |
Nov 18, 2021 | 38.28 | 37.57 | 37.34 | 37.47 | 193,445 | -0.57(-1.50%) |
Nov 17, 2021 | 37.52 | 38.11 | 37.19 | 38.04 | 177,663 | +0.53(+1.43%) |
Nov 16, 2021 | 37.49 | 37.74 | 37.19 | 37.50 | 119,297 | +0.14(+0.36%) |
Nov 15, 2021 | 37.47 | 37.47 | 36.89 | 37.37 | 176,532 | +0.23(+0.61%) |
Nov 12, 2021 | 37.08 | 37.38 | 36.76 | 37.14 | 90,263 | +0.19(+0.51%) |
Nov 11, 2021 | 36.41 | 37.11 | 36.41 | 36.95 | 133,132 | +0.53(+1.44%) |
Nov 10, 2021 | 36.80 | 36.42 | 155,813 | -0.23(-0.62%) | ||
Nov 09, 2021 | 36.30 | 36.70 | 35.95 | 36.65 | 186,484 | +0.20(+0.55%) |
Nov 08, 2021 | 36.92 | 37.44 | 36.39 | 36.45 | 166,670 | -0.50(-1.35%) |
Nov 05, 2021 | 36.12 | 37.07 | 35.94 | 36.95 | 208,941 | +1.34(+3.77%) |
Nov 04, 2021 | 35.79 | 36.23 | 35.25 | 35.61 | 228,433 | +0.07(+0.20%) |
Nov 03, 2021 | 34.26 | 35.90 | 34.15 | 35.54 | 257,921 | +1.15(+3.35%) |
Nov 02, 2021 | 35.02 | 35.09 | 34.09 | 34.39 | 237,551 | -0.56(-1.61%) |
Nov 01, 2021 | 34.11 | 35.20 | 34.10 | 34.95 | 187,039 | +1.07(+3.15%) |
Oct 29, 2021 | 33.88 | 34.34 | 33.39 | 33.88 | 244,421 | +0.15(+0.43%) |
Oct 28, 2021 | 33.39 | 33.78 | 32.94 | 33.73 | 229,198 | +0.62(+1.89%) |
Oct 27, 2021 | 33.40 | 33.70 | 33.08 | 33.11 | 200,482 | -0.43(-1.27%) |
Oct 26, 2021 | 32.79 | 33.53 | 338,321 | +0.75(+2.29%) | ||
Oct 25, 2021 | 35.74 | 35.78 | 32.47 | 32.78 | 402,602 | -3.41(-9.41%) |
Oct 22, 2021 | 35.71 | 36.22 | 35.61 | 36.19 | 260,128 | +0.64(+1.81%) |
Oct 21, 2021 | 35.55 | 35.79 | 35.24 | 35.55 | 141,848 | +0.12(+0.33%) |
Oct 20, 2021 | 35.06 | 35.70 | 35.03 | 35.43 | 121,153 | +0.57(+1.64%) |
Oct 19, 2021 | 34.72 | 34.98 | 34.41 | 34.86 | 169,819 | +0.38(+1.10%) |
Oct 18, 2021 | 34.85 | 34.88 | 34.40 | 34.48 | 123,400 | -0.38(-1.09%) |
Oct 15, 2021 | 35.48 | 35.53 | 34.85 | 34.86 | 179,492 | -0.12(-0.34%) |
Oct 14, 2021 | 34.89 | 35.01 | 34.47 | 34.97 | 211,332 | +0.34(+0.99%) |
Oct 13, 2021 | 34.97 | 35.07 | 34.56 | 34.63 | 313,717 | -0.39(-1.11%) |
Oct 12, 2021 | 34.71 | 35.35 | 34.60 | 35.02 | 192,094 | +0.24(+0.70%) |
Oct 11, 2021 | 34.41 | 35.00 | 34.32 | 34.78 | 213,996 | +0.54(+1.59%) |
Oct 08, 2021 | 33.68 | 34.24 | 33.44 | 34.23 | 330,637 | +0.37(+1.10%) |
Oct 07, 2021 | 33.38 | 34.19 | 33.38 | 33.86 | 262,914 | +0.61(+1.83%) |
Oct 06, 2021 | 33.82 | 33.97 | 33.17 | 33.25 | 199,889 | -0.90(-2.63%) |
Oct 05, 2021 | 34.42 | 34.42 | 33.77 | 34.15 | 251,257 | -0.24(-0.68%) |
Oct 04, 2021 | 34.40 | 34.97 | 33.52 | 34.39 | 225,468 | -0.05(-0.13%) |