Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.20 | 38.20 | 37.21 | 38.19 | 18,085 | +0.72(+1.92%) |
Dec 30, 2021 | 37.77 | 37.77 | 37.22 | 37.47 | 20,997 | -0.08(-0.21%) |
Dec 29, 2021 | 37.52 | 37.55 | 37.40 | 37.55 | 21,387 | +0.01(+0.03%) |
Dec 28, 2021 | 37.65 | 37.65 | 37.29 | 37.54 | 28,759 | +0.35(+0.93%) |
Dec 27, 2021 | 37.31 | 37.37 | 37.11 | 37.19 | 32,520 | -0.02(-0.05%) |
Dec 23, 2021 | 36.91 | 37.30 | 36.91 | 37.21 | 41,108 | +0.41(+1.11%) |
Dec 22, 2021 | 36.21 | 36.85 | 36.21 | 36.80 | 39,105 | +1.12(+3.14%) |
Dec 21, 2021 | 35.72 | 35.72 | 35.42 | 35.68 | 44,617 | -0.61(-1.68%) |
Dec 20, 2021 | 35.90 | 36.29 | 35.77 | 36.29 | 49,076 | +0.29(+0.81%) |
Dec 17, 2021 | 35.92 | 36.30 | 35.87 | 36.00 | 34,508 | -0.77(-2.09%) |
Dec 16, 2021 | 37.09 | 37.09 | 36.61 | 36.77 | 26,439 | -0.15(-0.41%) |
Dec 15, 2021 | 36.51 | 36.92 | 36.40 | 36.92 | 47,856 | -0.09(-0.24%) |
Dec 14, 2021 | 37.48 | 37.59 | 36.86 | 37.01 | 51,533 | -0.47(-1.25%) |
Dec 13, 2021 | 37.69 | 37.77 | 37.25 | 37.48 | 40,073 | -0.56(-1.46%) |
Dec 10, 2021 | 37.81 | 38.06 | 37.77 | 38.04 | 32,814 | +0.13(+0.33%) |
Dec 09, 2021 | 38.22 | 38.23 | 37.85 | 37.91 | 27,774 | -0.03(-0.08%) |
Dec 08, 2021 | 37.70 | 37.97 | 37.61 | 37.94 | 32,993 | +0.43(+1.16%) |
Dec 07, 2021 | 37.40 | 37.55 | 37.27 | 37.51 | 66,876 | +1.47(+4.06%) |
Dec 06, 2021 | 36.38 | 36.45 | 35.88 | 36.04 | 62,057 | -0.06(-0.15%) |
Dec 03, 2021 | 36.97 | 37.03 | 35.84 | 36.10 | 57,806 | -0.17(-0.48%) |
Dec 02, 2021 | 36.31 | 36.50 | 36.18 | 36.27 | 53,922 | -0.00(-0.00%) |
Dec 01, 2021 | 36.71 | 36.91 | 36.27 | 36.27 | 50,930 | -0.19(-0.52%) |
Nov 30, 2021 | 37.12 | 37.30 | 36.98 | 36.46 | 60,209 | +0.04(+0.11%) |
Nov 29, 2021 | 35.95 | 36.63 | 35.91 | 36.42 | 36,497 | +0.46(+1.29%) |
Nov 26, 2021 | 36.43 | 36.43 | 35.77 | 35.96 | 59,785 | +0.34(+0.94%) |
Nov 24, 2021 | 35.23 | 35.69 | 35.04 | 35.62 | 60,285 | -0.88(-2.41%) |
Nov 23, 2021 | 36.29 | 36.55 | 36.21 | 36.50 | 46,843 | -0.44(-1.19%) |
Nov 22, 2021 | 37.26 | 37.26 | 36.86 | 36.94 | 35,338 | -0.42(-1.12%) |
Nov 19, 2021 | 37.63 | 37.77 | 37.30 | 37.36 | 30,672 | -0.29(-0.77%) |
Nov 18, 2021 | 37.48 | 37.66 | 37.62 | 37.65 | 39,483 | +1.55(+4.29%) |
Nov 17, 2021 | 35.82 | 36.13 | 35.82 | 36.10 | 43,211 | +2.03(+5.96%) |
Nov 16, 2021 | 34.06 | 34.27 | 34.03 | 34.07 | 41,165 | +0.02(+0.06%) |
Nov 15, 2021 | 34.20 | 34.29 | 34.01 | 34.05 | 35,947 | -0.21(-0.60%) |
Nov 12, 2021 | 34.05 | 34.32 | 33.94 | 34.26 | 25,938 | -0.24(-0.71%) |
Nov 11, 2021 | 34.50 | 34.54 | 34.45 | 34.50 | 25,823 | +0.44(+1.29%) |
Nov 10, 2021 | 34.22 | 34.06 | 47,605 | -0.46(-1.33%) | ||
Nov 09, 2021 | 34.56 | 34.65 | 34.41 | 34.52 | 28,497 | -0.32(-0.92%) |
Nov 08, 2021 | 34.84 | 34.92 | 34.69 | 34.84 | 35,602 | +0.01(+0.03%) |
Nov 05, 2021 | 34.81 | 34.89 | 34.68 | 34.83 | 42,953 | -0.49(-1.39%) |
Nov 04, 2021 | 35.25 | 35.37 | 35.12 | 35.32 | 48,338 | +0.54(+1.55%) |
Nov 03, 2021 | 35.20 | 35.20 | 34.24 | 34.78 | 39,801 | -0.15(-0.43%) |
Nov 02, 2021 | 34.84 | 34.93 | 34.74 | 34.93 | 70,565 | +0.64(+1.87%) |
Nov 01, 2021 | 33.82 | 34.29 | 33.82 | 34.29 | 58,011 | +1.01(+3.03%) |
Oct 29, 2021 | 33.22 | 33.29 | 33.08 | 33.28 | 58,725 | -1.54(-4.42%) |
Oct 28, 2021 | 34.44 | 34.85 | 34.38 | 34.82 | 30,850 | +0.56(+1.63%) |
Oct 27, 2021 | 34.87 | 34.81 | 34.21 | 34.26 | 31,117 | -0.40(-1.15%) |
Oct 26, 2021 | 34.70 | 34.66 | 34,197 | -0.07(-0.20%) | ||
Oct 25, 2021 | 34.36 | 34.77 | 34.34 | 34.73 | 37,315 | +0.34(+0.99%) |
Oct 22, 2021 | 34.39 | 34.51 | 34.28 | 34.39 | 33,145 | +0.24(+0.70%) |
Oct 21, 2021 | 34.04 | 34.16 | 34.00 | 34.15 | 38,116 | -0.05(-0.15%) |
Oct 20, 2021 | 34.30 | 34.34 | 33.99 | 34.20 | 40,504 | +0.50(+1.48%) |
Oct 19, 2021 | 33.68 | 33.79 | 33.54 | 33.70 | 31,098 | +0.57(+1.72%) |
Oct 18, 2021 | 32.99 | 33.18 | 32.90 | 33.13 | 37,756 | -0.09(-0.27%) |
Oct 15, 2021 | 33.03 | 33.27 | 32.93 | 33.22 | 54,874 | +0.06(+0.18%) |
Oct 14, 2021 | 32.86 | 33.16 | 32.79 | 33.16 | 49,433 | +0.50(+1.53%) |
Oct 13, 2021 | 32.63 | 32.74 | 32.48 | 32.66 | 40,935 | +0.79(+2.48%) |
Oct 12, 2021 | 31.97 | 32.12 | 31.85 | 31.87 | 46,785 | -0.03(-0.09%) |
Oct 11, 2021 | 31.70 | 32.08 | 31.63 | 31.90 | 44,694 | -0.20(-0.62%) |
Oct 08, 2021 | 32.17 | 32.35 | 32.00 | 32.10 | 35,122 | +0.03(+0.09%) |
Oct 07, 2021 | 31.81 | 32.18 | 31.77 | 32.07 | 45,734 | +0.13(+0.41%) |
Oct 06, 2021 | 31.60 | 32.02 | 31.55 | 31.94 | 43,616 | -0.54(-1.66%) |
Oct 05, 2021 | 32.15 | 32.54 | 32.13 | 32.48 | 41,512 | +0.50(+1.56%) |
Oct 04, 2021 | 32.10 | 32.22 | 31.90 | 31.98 | 40,272 | -0.10(-0.31%) |