Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.80 | 38.98 | 38.58 | 38.70 | 263,102 | -0.08(-0.19%) |
Dec 30, 2021 | 38.95 | 39.48 | 38.73 | 38.78 | 302,769 | -0.45(-1.15%) |
Dec 29, 2021 | 38.65 | 39.36 | 38.65 | 39.23 | 391,086 | +0.47(+1.21%) |
Dec 28, 2021 | 38.82 | 39.11 | 38.67 | 38.76 | 422,476 | -0.01(-0.02%) |
Dec 27, 2021 | 37.91 | 38.80 | 37.85 | 38.77 | 389,596 | +0.99(+2.61%) |
Dec 23, 2021 | 37.32 | 38.11 | 37.26 | 37.78 | 445,648 | +0.59(+1.59%) |
Dec 22, 2021 | 36.60 | 37.21 | 36.60 | 37.19 | 377,467 | +0.42(+1.15%) |
Dec 21, 2021 | 35.54 | 36.85 | 35.43 | 36.77 | 612,121 | +1.52(+4.31%) |
Dec 20, 2021 | 35.52 | 35.67 | 34.79 | 35.25 | 563,382 | -0.80(-2.21%) |
Dec 17, 2021 | 36.41 | 36.63 | 35.75 | 36.05 | 1,676,335 | -0.31(-0.85%) |
Dec 16, 2021 | 36.79 | 37.06 | 36.28 | 36.36 | 624,383 | -0.08(-0.23%) |
Dec 15, 2021 | 36.45 | 36.52 | 35.70 | 36.44 | 732,668 | -0.08(-0.23%) |
Dec 14, 2021 | 36.18 | 37.03 | 35.98 | 36.52 | 678,738 | +0.28(+0.78%) |
Dec 13, 2021 | 36.56 | 36.74 | 36.10 | 36.24 | 599,190 | -0.32(-0.87%) |
Dec 10, 2021 | 36.83 | 37.07 | 36.17 | 36.56 | 692,930 | +0.10(+0.28%) |
Dec 09, 2021 | 36.36 | 36.76 | 35.82 | 36.46 | 442,950 | -0.15(-0.41%) |
Dec 08, 2021 | 36.47 | 37.00 | 36.14 | 36.61 | 510,561 | +0.14(+0.39%) |
Dec 07, 2021 | 36.36 | 36.83 | 36.13 | 36.47 | 863,955 | +0.56(+1.57%) |
Dec 06, 2021 | 36.13 | 36.55 | 35.59 | 35.90 | 1,039,885 | +0.19(+0.53%) |
Dec 03, 2021 | 35.41 | 36.12 | 35.07 | 35.72 | 1,245,474 | +0.50(+1.41%) |
Dec 02, 2021 | 34.01 | 35.53 | 33.90 | 35.22 | 822,313 | +1.32(+3.90%) |
Dec 01, 2021 | 34.75 | 35.04 | 33.90 | 33.90 | 650,046 | -0.15(-0.44%) |
Nov 30, 2021 | 34.35 | 34.51 | 33.52 | 34.05 | 613,106 | -0.64(-1.84%) |
Nov 29, 2021 | 35.13 | 35.20 | 34.43 | 34.68 | 632,505 | +0.04(+0.11%) |
Nov 26, 2021 | 35.55 | 35.83 | 34.24 | 34.65 | 524,939 | -1.62(-4.47%) |
Nov 24, 2021 | 36.51 | 36.68 | 36.20 | 36.27 | 619,431 | -0.36(-0.99%) |
Nov 23, 2021 | 36.80 | 36.91 | 36.46 | 36.63 | 542,640 | -0.09(-0.25%) |
Nov 22, 2021 | 36.59 | 37.33 | 36.32 | 36.73 | 641,642 | +0.39(+1.08%) |
Nov 19, 2021 | 36.71 | 36.77 | 36.28 | 36.34 | 912,069 | -0.65(-1.76%) |
Nov 18, 2021 | 37.17 | 37.03 | 36.89 | 36.99 | 353,684 | -0.15(-0.40%) |
Nov 17, 2021 | 37.02 | 37.21 | 36.67 | 37.14 | 697,810 | +0.02(+0.05%) |
Nov 16, 2021 | 37.19 | 37.53 | 36.95 | 37.12 | 411,314 | +0.06(+0.15%) |
Nov 15, 2021 | 37.30 | 37.33 | 36.71 | 37.06 | 415,828 | -0.07(-0.20%) |
Nov 12, 2021 | 37.13 | 37.48 | 36.77 | 37.14 | 419,202 | -0.02(-0.05%) |
Nov 11, 2021 | 36.81 | 37.26 | 36.73 | 37.16 | 328,784 | +0.46(+1.25%) |
Nov 10, 2021 | 36.23 | 36.70 | 718,009 | +0.34(+0.92%) | ||
Nov 09, 2021 | 36.63 | 36.75 | 36.15 | 36.36 | 553,129 | -0.30(-0.81%) |
Nov 08, 2021 | 37.62 | 37.71 | 36.58 | 36.66 | 646,594 | -0.92(-2.46%) |
Nov 05, 2021 | 36.74 | 37.80 | 36.61 | 37.58 | 823,219 | +1.12(+3.07%) |
Nov 04, 2021 | 37.42 | 37.57 | 36.25 | 36.47 | 673,831 | -0.75(-2.01%) |
Nov 03, 2021 | 36.93 | 37.68 | 36.74 | 37.21 | 626,313 | +0.28(+0.76%) |
Nov 02, 2021 | 36.63 | 37.03 | 36.36 | 36.93 | 585,935 | +0.44(+1.20%) |
Nov 01, 2021 | 35.76 | 36.59 | 35.92 | 36.49 | 1,017,851 | +0.95(+2.68%) |
Oct 29, 2021 | 35.99 | 36.53 | 35.15 | 35.54 | 900,858 | +0.74(+2.12%) |
Oct 28, 2021 | 34.27 | 34.92 | 34.04 | 34.81 | 575,329 | +0.66(+1.94%) |
Oct 27, 2021 | 35.09 | 35.11 | 34.02 | 34.14 | 872,739 | -0.94(-2.68%) |
Oct 26, 2021 | 35.73 | 35.08 | 35.09 | 560,047 | -0.43(-1.21%) | |
Oct 25, 2021 | 35.25 | 35.51 | 496,801 | +0.22(+0.63%) | ||
Oct 22, 2021 | 35.56 | 35.95 | 35.28 | 35.29 | 510,025 | -0.20(-0.55%) |
Oct 21, 2021 | 35.27 | 35.53 | 34.77 | 35.49 | 947,886 | +0.04(+0.11%) |
Oct 20, 2021 | 35.44 | 35.82 | 35.41 | 35.45 | 396,243 | +0.01(+0.03%) |
Oct 19, 2021 | 35.37 | 35.47 | 34.95 | 35.44 | 459,128 | +0.30(+0.85%) |
Oct 18, 2021 | 34.67 | 35.45 | 34.59 | 35.14 | 508,725 | +0.19(+0.53%) |
Oct 15, 2021 | 35.47 | 35.66 | 34.92 | 34.95 | 561,131 | -0.21(-0.58%) |
Oct 14, 2021 | 34.55 | 35.27 | 34.52 | 35.16 | 589,620 | +1.02(+2.98%) |
Oct 13, 2021 | 33.87 | 34.19 | 33.58 | 34.14 | 507,846 | +0.12(+0.36%) |
Oct 12, 2021 | 34.43 | 34.47 | 33.74 | 34.02 | 610,736 | -0.35(-1.03%) |
Oct 11, 2021 | 34.51 | 34.93 | 34.27 | 34.38 | 696,052 | +0.02(+0.05%) |
Oct 08, 2021 | 34.11 | 34.59 | 34.03 | 34.36 | 811,642 | +0.40(+1.18%) |
Oct 07, 2021 | 35.05 | 35.05 | 33.84 | 33.96 | 1,561,452 | -1.17(-3.32%) |
Oct 06, 2021 | 34.76 | 35.14 | 34.12 | 35.12 | 790,885 | -0.07(-0.19%) |
Oct 05, 2021 | 35.03 | 35.36 | 34.92 | 35.19 | 847,480 | +0.27(+0.77%) |
Oct 04, 2021 | 35.41 | 35.79 | 34.79 | 34.92 | 794,585 | -0.38(-1.08%) |