Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.51 | 41.00 | 40.16 | 40.21 | 374,107 | -0.11(-0.27%) |
Dec 30, 2021 | 40.19 | 41.05 | 40.15 | 40.32 | 394,694 | +0.03(+0.07%) |
Dec 29, 2021 | 40.00 | 40.36 | 39.67 | 40.29 | 500,171 | +0.32(+0.80%) |
Dec 28, 2021 | 40.43 | 41.20 | 39.71 | 39.97 | 555,434 | -0.40(-0.99%) |
Dec 27, 2021 | 40.40 | 40.65 | 40.03 | 40.37 | 566,811 | +0.13(+0.32%) |
Dec 23, 2021 | 39.67 | 40.77 | 39.54 | 40.24 | 566,022 | +0.71(+1.80%) |
Dec 22, 2021 | 39.08 | 40.12 | 38.57 | 39.53 | 782,929 | +0.35(+0.89%) |
Dec 21, 2021 | 38.44 | 39.71 | 38.24 | 39.18 | 1,104,387 | +1.01(+2.65%) |
Dec 20, 2021 | 38.08 | 38.90 | 37.38 | 38.17 | 1,349,657 | -0.36(-0.93%) |
Dec 17, 2021 | 35.52 | 38.85 | 35.46 | 38.53 | 3,192,449 | +2.89(+8.11%) |
Dec 16, 2021 | 37.00 | 37.69 | 35.64 | 35.64 | 1,288,083 | -1.29(-3.49%) |
Dec 15, 2021 | 34.70 | 37.00 | 34.47 | 36.93 | 1,453,974 | +2.29(+6.61%) |
Dec 14, 2021 | 34.64 | 34.95 | 33.80 | 34.64 | 1,118,961 | -0.02(-0.06%) |
Dec 13, 2021 | 34.38 | 35.01 | 33.52 | 34.66 | 1,280,052 | +0.16(+0.46%) |
Dec 10, 2021 | 33.87 | 35.44 | 33.29 | 34.50 | 1,774,160 | +2.68(+8.42%) |
Dec 09, 2021 | 33.00 | 33.32 | 31.80 | 31.82 | 948,891 | -1.42(-4.27%) |
Dec 08, 2021 | 32.39 | 33.40 | 32.02 | 33.24 | 1,226,983 | +0.89(+2.75%) |
Dec 07, 2021 | 33.25 | 34.05 | 32.12 | 32.35 | 1,366,512 | -0.48(-1.46%) |
Dec 06, 2021 | 32.58 | 33.22 | 32.11 | 32.83 | 1,013,131 | +0.43(+1.33%) |
Dec 03, 2021 | 33.28 | 33.38 | 31.79 | 32.40 | 907,856 | -0.78(-2.35%) |
Dec 02, 2021 | 32.57 | 33.43 | 32.38 | 33.18 | 1,032,191 | +0.99(+3.08%) |
Dec 01, 2021 | 33.07 | 33.68 | 32.16 | 32.19 | 1,197,035 | -0.69(-2.10%) |
Nov 30, 2021 | 33.20 | 34.09 | 33.20 | 32.88 | 1,147,945 | -0.40(-1.20%) |
Nov 29, 2021 | 34.31 | 34.49 | 33.24 | 33.28 | 945,267 | -0.57(-1.68%) |
Nov 26, 2021 | 35.05 | 35.51 | 33.50 | 33.85 | 905,153 | -1.43(-4.05%) |
Nov 24, 2021 | 34.76 | 35.44 | 34.36 | 35.28 | 777,155 | +0.27(+0.77%) |
Nov 23, 2021 | 35.87 | 35.87 | 34.25 | 35.01 | 1,062,946 | -0.62(-1.74%) |
Nov 22, 2021 | 35.63 | 36.27 | 35.18 | 35.63 | 895,060 | +0.10(+0.28%) |
Nov 19, 2021 | 35.43 | 36.00 | 35.41 | 35.53 | 761,213 | +0.13(+0.37%) |
Nov 18, 2021 | 37.01 | 35.40 | 35.11 | 35.40 | 999,606 | -1.42(-3.86%) |
Nov 17, 2021 | 38.24 | 38.28 | 36.73 | 36.82 | 791,504 | -1.42(-3.71%) |
Nov 16, 2021 | 38.03 | 38.67 | 37.90 | 38.24 | 559,520 | +0.05(+0.13%) |
Nov 15, 2021 | 39.17 | 39.17 | 38.00 | 38.19 | 552,579 | -0.77(-1.98%) |
Nov 12, 2021 | 38.82 | 39.42 | 38.57 | 38.96 | 491,452 | +0.39(+1.01%) |
Nov 11, 2021 | 38.35 | 38.73 | 38.17 | 38.57 | 519,007 | +0.39(+1.02%) |
Nov 10, 2021 | 38.45 | 38.18 | 568,476 | -0.43(-1.11%) | ||
Nov 09, 2021 | 39.57 | 39.85 | 38.53 | 38.61 | 564,026 | -0.82(-2.08%) |
Nov 08, 2021 | 40.52 | 40.79 | 39.25 | 39.43 | 643,053 | -1.28(-3.14%) |
Nov 05, 2021 | 40.39 | 41.09 | 39.55 | 40.71 | 893,890 | +0.47(+1.17%) |
Nov 04, 2021 | 39.92 | 40.29 | 39.16 | 40.24 | 637,328 | +0.19(+0.47%) |
Nov 03, 2021 | 40.31 | 40.79 | 38.99 | 40.05 | 1,451,941 | +0.56(+1.42%) |
Nov 02, 2021 | 39.11 | 39.62 | 38.65 | 39.49 | 691,492 | +0.46(+1.18%) |
Nov 01, 2021 | 38.21 | 39.34 | 38.66 | 39.03 | 572,484 | +0.96(+2.52%) |
Oct 29, 2021 | 38.08 | 38.64 | 37.59 | 38.07 | 800,335 | -0.12(-0.31%) |
Oct 28, 2021 | 37.57 | 38.67 | 37.35 | 38.19 | 476,735 | +0.77(+2.06%) |
Oct 27, 2021 | 38.40 | 38.85 | 37.34 | 37.42 | 1,093,960 | -1.06(-2.75%) |
Oct 26, 2021 | 38.81 | 38.40 | 38.48 | 561,655 | +0.04(+0.10%) | |
Oct 25, 2021 | 38.93 | 39.08 | 38.35 | 38.44 | 739,891 | -0.43(-1.11%) |
Oct 22, 2021 | 38.92 | 39.18 | 38.55 | 38.87 | 462,823 | +0.04(+0.10%) |
Oct 21, 2021 | 38.24 | 39.34 | 38.24 | 38.83 | 377,970 | +0.66(+1.73%) |
Oct 20, 2021 | 39.00 | 39.03 | 38.08 | 38.17 | 956,975 | -0.59(-1.52%) |
Oct 19, 2021 | 37.47 | 38.76 | 37.40 | 38.76 | 697,269 | +1.65(+4.45%) |
Oct 18, 2021 | 37.34 | 37.57 | 36.77 | 37.11 | 821,919 | -0.66(-1.75%) |
Oct 15, 2021 | 38.95 | 39.01 | 37.69 | 37.77 | 574,969 | -0.65(-1.69%) |
Oct 14, 2021 | 36.98 | 38.67 | 36.91 | 38.42 | 733,190 | +1.52(+4.12%) |
Oct 13, 2021 | 36.90 | 37.48 | 36.68 | 36.90 | 629,474 | +0.33(+0.90%) |
Oct 12, 2021 | 37.51 | 37.63 | 36.48 | 36.57 | 730,491 | -0.65(-1.75%) |
Oct 11, 2021 | 36.95 | 38.10 | 36.95 | 37.22 | 752,136 | -0.24(-0.64%) |
Oct 08, 2021 | 38.59 | 38.63 | 37.42 | 37.46 | 1,569,804 | -1.13(-2.93%) |
Oct 07, 2021 | 39.06 | 39.42 | 38.51 | 38.59 | 796,811 | -0.40(-1.03%) |
Oct 06, 2021 | 39.59 | 39.87 | 38.82 | 38.99 | 638,938 | -0.80(-2.01%) |
Oct 05, 2021 | 39.91 | 40.94 | 39.41 | 39.79 | 812,031 | -0.24(-0.60%) |
Oct 04, 2021 | 40.63 | 41.20 | 39.61 | 40.03 | 795,698 | -0.72(-1.77%) |