Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.86 | 38.86 | 38.86 | 38.86 | 1,213 | -0.08(-0.21%) |
Dec 30, 2021 | 38.58 | 38.94 | 37.18 | 38.94 | 2,928 | +0.00(+0.00%) |
Dec 29, 2021 | 38.56 | 38.94 | 38.09 | 38.94 | 3,161 | +0.01(+0.03%) |
Dec 28, 2021 | 38.81 | 38.93 | 37.80 | 38.93 | 2,012 | +1.55(+4.15%) |
Dec 27, 2021 | 37.77 | 38.93 | 37.38 | 37.38 | 3,759 | -0.39(-1.03%) |
Dec 23, 2021 | 37.55 | 37.77 | 37.25 | 37.77 | 4,838 | +0.47(+1.26%) |
Dec 22, 2021 | 37.54 | 37.60 | 35.40 | 37.30 | 4,638 | -0.39(-1.03%) |
Dec 21, 2021 | 37.66 | 37.77 | 35.65 | 37.69 | 5,008 | +2.31(+6.53%) |
Dec 20, 2021 | 37.34 | 37.50 | 35.38 | 35.38 | 5,839 | -0.57(-1.59%) |
Dec 17, 2021 | 36.03 | 37.77 | 35.95 | 35.95 | 60,830 | -1.82(-4.82%) |
Dec 16, 2021 | 36.48 | 37.77 | 36.40 | 37.77 | 3,241 | +0.22(+0.59%) |
Dec 15, 2021 | 35.29 | 37.55 | 35.29 | 37.55 | 3,920 | +1.48(+4.11%) |
Dec 14, 2021 | 37.69 | 37.89 | 35.69 | 36.07 | 10,011 | -1.62(-4.30%) |
Dec 13, 2021 | 37.80 | 37.80 | 37.69 | 37.69 | 4,106 | +0.59(+1.59%) |
Dec 10, 2021 | 37.63 | 37.63 | 36.19 | 37.10 | 2,650 | +0.02(+0.05%) |
Dec 09, 2021 | 35.67 | 37.79 | 35.67 | 37.08 | 2,877 | -0.64(-1.70%) |
Dec 08, 2021 | 35.94 | 37.72 | 35.60 | 37.72 | 3,877 | +1.79(+4.98%) |
Dec 07, 2021 | 36.88 | 36.88 | 35.91 | 35.93 | 102,264 | +1.10(+3.16%) |
Dec 06, 2021 | 36.76 | 36.98 | 34.77 | 34.83 | 4,417 | -1.19(-3.30%) |
Dec 03, 2021 | 36.48 | 36.57 | 34.43 | 36.02 | 8,444 | +0.52(+1.46%) |
Dec 02, 2021 | 35.29 | 35.50 | 34.57 | 35.50 | 50,196 | +0.34(+0.97%) |
Dec 01, 2021 | 34.88 | 35.46 | 34.37 | 35.16 | 26,544 | -0.25(-0.71%) |
Nov 30, 2021 | 33.53 | 35.41 | 35.56 | 35.41 | 211,957 | -0.15(-0.42%) |
Nov 29, 2021 | 35.61 | 35.61 | 33.73 | 35.56 | 1,458 | +0.98(+2.83%) |
Nov 26, 2021 | 35.31 | 35.31 | 34.27 | 34.58 | 2,184 | -1.14(-3.19%) |
Nov 24, 2021 | 36.14 | 36.14 | 34.72 | 35.72 | 2,081 | +0.27(+0.75%) |
Nov 23, 2021 | 35.53 | 35.91 | 35.15 | 35.45 | 3,119 | -0.96(-2.63%) |
Nov 22, 2021 | 36.01 | 36.41 | 35.51 | 36.41 | 4,247 | +0.42(+1.17%) |
Nov 19, 2021 | 35.78 | 36.07 | 35.46 | 35.99 | 3,973 | +0.81(+2.30%) |
Nov 18, 2021 | 35.51 | 36.36 | 35.15 | 35.18 | 1,989 | +0.00(+0.00%) |
Nov 17, 2021 | 35.76 | 35.94 | 35.18 | 35.18 | 1,922 | -0.15(-0.42%) |
Nov 16, 2021 | 35.06 | 35.33 | 35.00 | 35.33 | 2,358 | -0.47(-1.31%) |
Nov 15, 2021 | 35.84 | 35.88 | 35.78 | 35.80 | 1,992 | +0.27(+0.76%) |
Nov 12, 2021 | 35.25 | 35.53 | 34.88 | 35.53 | 1,732 | +0.48(+1.37%) |
Nov 11, 2021 | 35.04 | 35.05 | 34.60 | 35.05 | 1,280 | -0.18(-0.51%) |
Nov 10, 2021 | 34.99 | 35.23 | 4,772 | -0.30(-0.84%) | ||
Nov 09, 2021 | 36.09 | 36.09 | 34.55 | 35.53 | 4,204 | +1.03(+2.99%) |
Nov 08, 2021 | 35.02 | 35.10 | 34.50 | 34.50 | 2,983 | -0.36(-1.04%) |
Nov 05, 2021 | 34.61 | 35.04 | 34.23 | 34.86 | 1,258 | -0.30(-0.85%) |
Nov 04, 2021 | 34.85 | 35.24 | 34.43 | 35.16 | 2,511 | +1.48(+4.39%) |
Nov 03, 2021 | 34.58 | 35.22 | 33.60 | 33.68 | 10,333 | -0.47(-1.38%) |
Nov 02, 2021 | 33.90 | 34.24 | 33.25 | 34.15 | 162,413 | +0.41(+1.22%) |
Nov 01, 2021 | 33.36 | 33.74 | 32.96 | 33.74 | 1,564,913 | +0.43(+1.29%) |
Oct 29, 2021 | 32.34 | 33.91 | 32.24 | 33.31 | 6,806 | -0.21(-0.63%) |
Oct 28, 2021 | 33.31 | 33.62 | 32.79 | 33.52 | 17,607 | +0.29(+0.88%) |
Oct 27, 2021 | 33.54 | 33.72 | 32.84 | 33.23 | 2,315 | -0.15(-0.45%) |
Oct 26, 2021 | 33.33 | 32.57 | 33.38 | 2,516 | +0.60(+1.83%) | |
Oct 25, 2021 | 32.71 | 33.18 | 32.68 | 32.78 | 2,541 | -0.69(-2.06%) |
Oct 22, 2021 | 33.30 | 33.47 | 32.76 | 33.47 | 222,660 | +0.30(+0.90%) |
Oct 21, 2021 | 32.86 | 33.34 | 32.83 | 33.17 | 2,876 | -2.27(-6.41%) |
Oct 20, 2021 | 35.14 | 35.44 | 34.40 | 35.44 | 2,898 | +1.32(+3.87%) |
Oct 19, 2021 | 34.97 | 35.06 | 34.12 | 34.12 | 3,772 | -0.49(-1.42%) |
Oct 18, 2021 | 34.62 | 34.70 | 33.78 | 34.61 | 2,277 | -0.40(-1.14%) |
Oct 15, 2021 | 34.77 | 35.01 | 34.06 | 35.01 | 5,302 | +0.26(+0.75%) |
Oct 14, 2021 | 34.02 | 34.75 | 33.88 | 34.75 | 8,279 | +1.52(+4.57%) |
Oct 13, 2021 | 33.52 | 34.09 | 33.23 | 33.23 | 103,377 | +0.40(+1.22%) |
Oct 12, 2021 | 33.37 | 33.63 | 32.76 | 32.83 | 2,616 | -1.21(-3.55%) |
Oct 11, 2021 | 33.89 | 34.04 | 32.34 | 34.04 | 909 | -0.04(-0.12%) |
Oct 08, 2021 | 32.23 | 34.16 | 32.23 | 34.08 | 1,962 | +1.73(+5.35%) |
Oct 07, 2021 | 34.29 | 34.33 | 32.27 | 32.35 | 2,581 | -1.02(-3.06%) |
Oct 06, 2021 | 32.03 | 33.55 | 31.54 | 33.37 | 3,316 | -0.67(-1.97%) |
Oct 05, 2021 | 33.68 | 34.09 | 32.09 | 34.04 | 8,016 | +0.81(+2.44%) |
Oct 04, 2021 | 33.19 | 33.73 | 32.73 | 33.23 | 96,213 | -0.83(-2.44%) |