Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.19 | 40.64 | 40.17 | 40.31 | 132,244 | +0.14(+0.35%) |
Dec 30, 2021 | 40.19 | 40.67 | 40.08 | 40.17 | 149,151 | -0.09(-0.23%) |
Dec 29, 2021 | 40.37 | 40.43 | 40.01 | 40.26 | 101,991 | -0.08(-0.21%) |
Dec 28, 2021 | 39.96 | 40.69 | 39.96 | 40.35 | 94,531 | +0.22(+0.56%) |
Dec 27, 2021 | 39.71 | 40.20 | 39.26 | 40.12 | 138,426 | +0.30(+0.75%) |
Dec 23, 2021 | 39.45 | 40.15 | 39.45 | 39.82 | 109,849 | +0.56(+1.43%) |
Dec 22, 2021 | 38.82 | 39.40 | 38.73 | 39.26 | 89,498 | +0.22(+0.57%) |
Dec 21, 2021 | 37.55 | 39.25 | 37.47 | 39.04 | 217,395 | +1.85(+4.97%) |
Dec 20, 2021 | 38.07 | 38.41 | 36.93 | 37.19 | 266,011 | -1.55(-4.00%) |
Dec 17, 2021 | 38.67 | 39.13 | 37.91 | 38.74 | 681,669 | +0.01(+0.02%) |
Dec 16, 2021 | 38.89 | 39.47 | 38.24 | 38.73 | 346,082 | +0.36(+0.95%) |
Dec 15, 2021 | 37.86 | 38.42 | 36.78 | 38.37 | 314,549 | +0.73(+1.93%) |
Dec 14, 2021 | 37.99 | 38.73 | 37.62 | 37.64 | 207,255 | -0.32(-0.83%) |
Dec 13, 2021 | 38.03 | 38.29 | 37.50 | 37.96 | 200,893 | -0.33(-0.85%) |
Dec 10, 2021 | 38.69 | 38.69 | 38.21 | 38.29 | 156,698 | -0.09(-0.24%) |
Dec 09, 2021 | 37.94 | 38.52 | 37.61 | 38.38 | 152,146 | -0.04(-0.10%) |
Dec 08, 2021 | 38.76 | 38.82 | 38.12 | 38.42 | 149,279 | +0.05(+0.12%) |
Dec 07, 2021 | 39.27 | 39.51 | 38.30 | 38.37 | 351,283 | -0.63(-1.62%) |
Dec 06, 2021 | 38.07 | 39.08 | 37.87 | 39.00 | 208,231 | +1.63(+4.35%) |
Dec 03, 2021 | 37.19 | 37.70 | 36.76 | 37.37 | 657,362 | +0.33(+0.90%) |
Dec 02, 2021 | 35.98 | 37.51 | 35.93 | 37.04 | 383,227 | +1.47(+4.13%) |
Dec 01, 2021 | 35.35 | 36.09 | 34.98 | 35.57 | 475,434 | +1.17(+3.41%) |
Nov 30, 2021 | 34.10 | 34.68 | 33.76 | 34.40 | 373,519 | -0.21(-0.62%) |
Nov 29, 2021 | 36.01 | 36.27 | 34.37 | 34.61 | 211,268 | -0.99(-2.77%) |
Nov 26, 2021 | 36.18 | 36.76 | 34.62 | 35.60 | 198,828 | -2.05(-5.43%) |
Nov 24, 2021 | 37.77 | 38.40 | 37.50 | 37.64 | 341,211 | +1.13(+3.11%) |
Nov 23, 2021 | 36.48 | 36.70 | 36.10 | 36.51 | 101,277 | -0.06(-0.18%) |
Nov 22, 2021 | 35.55 | 37.33 | 35.37 | 36.57 | 140,145 | +1.26(+3.55%) |
Nov 19, 2021 | 35.78 | 35.78 | 35.11 | 35.32 | 158,422 | -0.86(-2.36%) |
Nov 18, 2021 | 36.51 | 36.23 | 36.01 | 36.18 | 112,998 | -0.22(-0.61%) |
Nov 17, 2021 | 36.32 | 36.57 | 36.01 | 36.40 | 134,381 | +0.04(+0.10%) |
Nov 16, 2021 | 36.97 | 36.97 | 36.20 | 36.36 | 124,486 | -0.75(-2.03%) |
Nov 15, 2021 | 37.92 | 37.92 | 36.97 | 37.11 | 99,967 | -0.46(-1.21%) |
Nov 12, 2021 | 38.07 | 38.23 | 37.30 | 37.57 | 103,169 | -0.42(-1.10%) |
Nov 11, 2021 | 37.73 | 38.17 | 37.18 | 37.99 | 148,090 | +0.35(+0.94%) |
Nov 10, 2021 | 37.59 | 37.63 | 93,707 | +0.01(+0.02%) | ||
Nov 09, 2021 | 37.81 | 37.90 | 37.07 | 37.63 | 127,358 | +0.01(+0.02%) |
Nov 08, 2021 | 38.91 | 38.91 | 37.61 | 37.62 | 205,417 | -0.88(-2.29%) |
Nov 05, 2021 | 37.23 | 38.61 | 37.19 | 38.50 | 197,261 | +1.98(+5.42%) |
Nov 04, 2021 | 35.94 | 36.92 | 35.91 | 36.52 | 166,215 | +0.61(+1.71%) |
Nov 03, 2021 | 32.58 | 35.95 | 32.54 | 35.91 | 257,255 | +2.15(+6.36%) |
Nov 02, 2021 | 34.22 | 34.33 | 33.59 | 33.76 | 167,302 | -0.24(-0.71%) |
Nov 01, 2021 | 33.46 | 34.10 | 33.15 | 34.00 | 285,421 | +0.73(+2.18%) |
Oct 29, 2021 | 34.33 | 34.72 | 33.02 | 33.27 | 188,939 | -0.96(-2.80%) |
Oct 28, 2021 | 34.65 | 34.88 | 34.05 | 34.23 | 180,669 | -0.44(-1.26%) |
Oct 27, 2021 | 34.54 | 34.96 | 34.44 | 34.67 | 234,358 | -0.12(-0.35%) |
Oct 26, 2021 | 34.69 | 34.79 | 150,353 | -0.13(-0.37%) | ||
Oct 25, 2021 | 34.62 | 35.14 | 34.40 | 34.92 | 331,590 | +0.14(+0.40%) |
Oct 22, 2021 | 35.14 | 35.41 | 34.75 | 34.78 | 79,539 | -0.52(-1.47%) |
Oct 21, 2021 | 35.13 | 35.39 | 34.92 | 35.30 | 103,053 | +0.25(+0.72%) |
Oct 20, 2021 | 34.42 | 35.08 | 34.13 | 35.05 | 227,203 | +0.57(+1.64%) |
Oct 19, 2021 | 34.85 | 35.06 | 34.24 | 34.48 | 137,285 | -0.18(-0.51%) |
Oct 18, 2021 | 35.19 | 35.64 | 34.56 | 34.66 | 183,732 | -0.73(-2.05%) |
Oct 15, 2021 | 35.56 | 36.17 | 35.37 | 35.38 | 146,909 | +0.35(+1.01%) |
Oct 14, 2021 | 34.45 | 35.18 | 34.05 | 35.03 | 111,844 | +0.73(+2.14%) |
Oct 13, 2021 | 34.97 | 34.97 | 34.11 | 34.30 | 110,664 | -0.67(-1.91%) |
Oct 12, 2021 | 34.72 | 35.55 | 34.63 | 34.97 | 83,180 | +0.30(+0.86%) |
Oct 11, 2021 | 35.59 | 35.79 | 34.55 | 34.67 | 210,271 | -0.78(-2.20%) |
Oct 08, 2021 | 35.60 | 35.75 | 35.23 | 35.45 | 124,740 | -0.06(-0.16%) |
Oct 07, 2021 | 35.51 | 36.21 | 35.37 | 35.51 | 151,455 | +0.33(+0.95%) |
Oct 06, 2021 | 34.90 | 35.38 | 34.30 | 35.17 | 228,396 | -0.17(-0.47%) |
Oct 05, 2021 | 34.49 | 35.55 | 34.29 | 35.34 | 194,203 | +0.97(+2.81%) |
Oct 04, 2021 | 34.48 | 34.69 | 34.18 | 34.37 | 318,457 | +0.07(+0.22%) |