Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.72 | 30.72 | 29.88 | 30.48 | 113,885 | -0.23(-0.76%) |
Dec 30, 2021 | 30.95 | 30.95 | 30.34 | 30.71 | 67,042 | -0.43(-1.39%) |
Dec 29, 2021 | 31.49 | 31.98 | 30.97 | 31.14 | 43,501 | -0.62(-1.94%) |
Dec 28, 2021 | 32.34 | 32.34 | 31.67 | 31.76 | 20,342 | -0.40(-1.24%) |
Dec 27, 2021 | 33.43 | 33.84 | 32.16 | 32.16 | 33,089 | -1.67(-4.95%) |
Dec 23, 2021 | 33.71 | 34.33 | 33.37 | 33.83 | 23,154 | +0.16(+0.47%) |
Dec 22, 2021 | 34.38 | 34.48 | 33.66 | 33.67 | 32,234 | -1.22(-3.50%) |
Dec 21, 2021 | 35.09 | 35.20 | 34.44 | 34.89 | 38,399 | -1.10(-3.04%) |
Dec 20, 2021 | 36.40 | 37.21 | 35.86 | 35.99 | 50,031 | +0.80(+2.26%) |
Dec 17, 2021 | 35.71 | 35.71 | 34.09 | 35.19 | 43,223 | +0.23(+0.65%) |
Dec 16, 2021 | 34.90 | 35.63 | 34.09 | 34.96 | 25,915 | -0.11(-0.31%) |
Dec 15, 2021 | 36.78 | 36.78 | 34.87 | 35.07 | 46,151 | -1.51(-4.14%) |
Dec 14, 2021 | 35.50 | 36.98 | 35.42 | 36.58 | 41,760 | +1.38(+3.91%) |
Dec 13, 2021 | 36.51 | 36.66 | 34.75 | 35.21 | 19,700 | -1.10(-3.03%) |
Dec 10, 2021 | 35.89 | 36.61 | 35.89 | 36.31 | 21,017 | -0.23(-0.64%) |
Dec 09, 2021 | 35.82 | 36.58 | 35.48 | 36.54 | 43,548 | +1.51(+4.32%) |
Dec 08, 2021 | 36.20 | 36.20 | 34.83 | 35.03 | 41,009 | -0.81(-2.25%) |
Dec 07, 2021 | 36.38 | 36.69 | 35.52 | 35.83 | 70,985 | -1.59(-4.25%) |
Dec 06, 2021 | 38.53 | 38.64 | 36.63 | 37.42 | 57,849 | -2.01(-5.10%) |
Dec 03, 2021 | 38.55 | 40.47 | 38.55 | 39.44 | 39,843 | +0.20(+0.51%) |
Dec 02, 2021 | 42.19 | 42.19 | 38.39 | 39.24 | 47,847 | -3.74(-8.69%) |
Dec 01, 2021 | 39.40 | 42.97 | 38.36 | 42.97 | 52,016 | +1.93(+4.71%) |
Nov 30, 2021 | 39.99 | 41.07 | 39.26 | 41.04 | 27,693 | +2.36(+6.10%) |
Nov 29, 2021 | 38.94 | 39.53 | 37.90 | 38.68 | 20,145 | -1.10(-2.77%) |
Nov 26, 2021 | 38.32 | 40.24 | 38.32 | 39.78 | 55,505 | +3.09(+8.43%) |
Nov 24, 2021 | 38.07 | 38.27 | 36.46 | 36.69 | 25,730 | -1.40(-3.68%) |
Nov 23, 2021 | 38.94 | 38.94 | 37.72 | 38.09 | 16,640 | -0.85(-2.19%) |
Nov 22, 2021 | 37.86 | 39.24 | 37.86 | 38.94 | 27,219 | +0.59(+1.53%) |
Nov 19, 2021 | 37.69 | 38.80 | 37.69 | 38.36 | 23,500 | +0.65(+1.74%) |
Nov 18, 2021 | 37.61 | 38.12 | 37.70 | 37.70 | 14,779 | +0.03(+0.08%) |
Nov 17, 2021 | 38.77 | 39.94 | 37.62 | 37.67 | 39,780 | -0.45(-1.17%) |
Nov 16, 2021 | 37.87 | 38.38 | 37.25 | 38.12 | 15,739 | +0.76(+2.03%) |
Nov 15, 2021 | 38.39 | 38.39 | 37.35 | 37.36 | 12,529 | -0.75(-1.97%) |
Nov 12, 2021 | 38.07 | 38.44 | 37.99 | 38.11 | 10,774 | +0.04(+0.10%) |
Nov 11, 2021 | 38.26 | 38.92 | 38.07 | 38.07 | 13,963 | -0.29(-0.77%) |
Nov 10, 2021 | 37.98 | 38.39 | 38.37 | 58,229 | +0.66(+1.76%) | |
Nov 09, 2021 | 38.32 | 38.32 | 37.64 | 37.70 | 10,055 | -0.32(-0.85%) |
Nov 08, 2021 | 37.37 | 38.55 | 37.37 | 38.03 | 13,430 | +0.20(+0.53%) |
Nov 05, 2021 | 37.38 | 37.98 | 36.52 | 37.83 | 27,097 | -0.63(-1.64%) |
Nov 04, 2021 | 37.13 | 38.87 | 36.94 | 38.46 | 19,798 | +1.17(+3.14%) |
Nov 03, 2021 | 38.14 | 38.27 | 37.12 | 37.29 | 20,688 | -0.50(-1.33%) |
Nov 02, 2021 | 38.00 | 38.48 | 37.37 | 37.79 | 30,451 | -0.51(-1.34%) |
Nov 01, 2021 | 38.88 | 40.26 | 38.13 | 38.30 | 47,074 | -0.55(-1.42%) |
Oct 29, 2021 | 38.17 | 39.38 | 37.79 | 38.85 | 22,957 | +1.26(+3.36%) |
Oct 28, 2021 | 38.88 | 38.88 | 37.59 | 37.59 | 28,699 | -1.65(-4.21%) |
Oct 27, 2021 | 38.46 | 39.34 | 38.08 | 39.24 | 40,563 | +0.95(+2.47%) |
Oct 26, 2021 | 38.38 | 38.00 | 38.29 | 21,713 | -0.38(-0.98%) | |
Oct 25, 2021 | 38.49 | 39.64 | 38.41 | 38.67 | 46,521 | -0.30(-0.78%) |
Oct 22, 2021 | 39.54 | 39.54 | 38.59 | 38.97 | 20,749 | -0.66(-1.67%) |
Oct 21, 2021 | 40.11 | 40.11 | 39.54 | 39.64 | 23,954 | -0.19(-0.48%) |
Oct 20, 2021 | 41.72 | 41.72 | 39.73 | 39.83 | 31,360 | -1.90(-4.55%) |
Oct 19, 2021 | 41.34 | 41.77 | 41.01 | 41.72 | 28,024 | -0.09(-0.23%) |
Oct 18, 2021 | 42.58 | 42.77 | 41.35 | 41.82 | 39,801 | -0.19(-0.45%) |
Oct 15, 2021 | 41.25 | 42.62 | 40.87 | 42.01 | 30,102 | +0.09(+0.23%) |
Oct 14, 2021 | 42.67 | 43.06 | 41.83 | 41.91 | 36,918 | -1.66(-3.81%) |
Oct 13, 2021 | 44.38 | 45.61 | 43.52 | 43.57 | 56,360 | -0.90(-2.03%) |
Oct 12, 2021 | 46.27 | 46.37 | 44.00 | 44.47 | 38,870 | -1.99(-4.29%) |
Oct 11, 2021 | 46.84 | 47.32 | 45.71 | 46.46 | 26,943 | -0.28(-0.61%) |
Oct 08, 2021 | 45.42 | 46.75 | 45.42 | 46.75 | 30,007 | +1.23(+2.71%) |
Oct 07, 2021 | 45.33 | 45.61 | 43.81 | 45.52 | 61,046 | -0.19(-0.41%) |
Oct 06, 2021 | 48.27 | 49.31 | 45.66 | 45.71 | 92,590 | -1.52(-3.21%) |
Oct 05, 2021 | 46.27 | 47.69 | 46.08 | 47.22 | 53,294 | +0.95(+2.05%) |
Oct 04, 2021 | 46.65 | 47.08 | 45.61 | 46.27 | 51,860 | +0.00(+0.00%) |