Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.42 | 35.68 | 34.50 | 34.55 | 201,797 | -0.80(-2.26%) |
Dec 30, 2021 | 35.15 | 36.17 | 35.00 | 35.35 | 324,452 | +0.29(+0.83%) |
Dec 29, 2021 | 35.55 | 35.80 | 34.84 | 35.06 | 170,205 | -0.64(-1.79%) |
Dec 28, 2021 | 35.88 | 36.67 | 35.56 | 35.70 | 182,467 | -0.36(-1.00%) |
Dec 27, 2021 | 35.94 | 36.35 | 35.17 | 36.06 | 204,251 | -0.07(-0.19%) |
Dec 23, 2021 | 36.21 | 36.33 | 35.30 | 36.13 | 321,233 | +0.14(+0.39%) |
Dec 22, 2021 | 36.12 | 36.52 | 35.53 | 35.99 | 223,989 | -0.11(-0.30%) |
Dec 21, 2021 | 34.68 | 36.48 | 34.52 | 36.10 | 426,856 | +2.29(+6.77%) |
Dec 20, 2021 | 33.25 | 34.48 | 32.88 | 33.81 | 277,551 | -0.67(-1.94%) |
Dec 17, 2021 | 32.65 | 34.78 | 31.60 | 34.48 | 666,509 | +1.97(+6.06%) |
Dec 16, 2021 | 34.80 | 35.08 | 32.31 | 32.51 | 387,186 | -2.08(-6.01%) |
Dec 15, 2021 | 35.98 | 35.98 | 33.69 | 34.59 | 471,324 | -1.31(-3.65%) |
Dec 14, 2021 | 34.20 | 36.38 | 34.20 | 35.90 | 328,983 | +0.72(+2.05%) |
Dec 13, 2021 | 35.21 | 35.64 | 34.20 | 35.18 | 261,197 | -0.25(-0.71%) |
Dec 10, 2021 | 35.04 | 36.34 | 35.04 | 35.43 | 384,287 | -0.77(-2.13%) |
Dec 09, 2021 | 36.20 | 36.96 | 35.51 | 36.20 | 262,004 | -0.73(-1.98%) |
Dec 08, 2021 | 34.86 | 37.18 | 34.86 | 36.93 | 350,145 | +2.22(+6.40%) |
Dec 07, 2021 | 35.28 | 36.02 | 34.38 | 34.71 | 252,773 | -0.08(-0.23%) |
Dec 06, 2021 | 33.11 | 35.54 | 33.11 | 34.79 | 417,709 | +2.35(+7.24%) |
Dec 03, 2021 | 33.00 | 33.17 | 31.71 | 32.44 | 567,568 | -0.72(-2.17%) |
Dec 02, 2021 | 29.60 | 33.51 | 29.42 | 33.16 | 833,583 | +3.77(+12.83%) |
Dec 01, 2021 | 30.79 | 32.53 | 29.33 | 29.39 | 763,516 | -0.47(-1.57%) |
Nov 30, 2021 | 30.25 | 30.69 | 28.85 | 29.86 | 885,015 | -0.81(-2.64%) |
Nov 29, 2021 | 32.40 | 32.60 | 30.53 | 30.67 | 832,156 | -1.09(-3.43%) |
Nov 26, 2021 | 31.75 | 32.11 | 30.46 | 31.76 | 366,312 | -1.87(-5.56%) |
Nov 24, 2021 | 33.33 | 33.87 | 32.89 | 33.63 | 278,679 | -0.27(-0.79%) |
Nov 23, 2021 | 34.61 | 34.72 | 33.50 | 33.90 | 387,352 | +0.48(+1.43%) |
Nov 22, 2021 | 32.99 | 34.20 | 32.50 | 33.42 | 334,718 | +0.97(+2.99%) |
Nov 19, 2021 | 33.03 | 33.38 | 32.23 | 32.45 | 369,743 | -1.21(-3.59%) |
Nov 18, 2021 | 34.80 | 33.66 | 33.42 | 33.66 | 253,679 | -1.08(-3.11%) |
Nov 17, 2021 | 34.42 | 35.16 | 34.03 | 34.74 | 312,572 | +0.12(+0.35%) |
Nov 16, 2021 | 34.40 | 34.69 | 33.87 | 34.62 | 260,580 | -0.23(-0.66%) |
Nov 15, 2021 | 35.14 | 35.53 | 34.63 | 34.85 | 235,154 | -0.14(-0.40%) |
Nov 12, 2021 | 35.68 | 35.72 | 34.77 | 34.99 | 332,979 | -0.67(-1.88%) |
Nov 11, 2021 | 36.30 | 36.77 | 35.33 | 35.66 | 280,037 | -0.78(-2.14%) |
Nov 10, 2021 | 36.46 | 36.44 | 200,034 | -0.46(-1.25%) | ||
Nov 09, 2021 | 36.23 | 36.93 | 35.70 | 36.90 | 228,799 | +0.68(+1.88%) |
Nov 08, 2021 | 37.59 | 37.59 | 36.17 | 36.22 | 327,518 | -1.28(-3.41%) |
Nov 05, 2021 | 35.42 | 37.64 | 35.42 | 37.50 | 424,690 | +3.03(+8.79%) |
Nov 04, 2021 | 34.57 | 35.66 | 34.38 | 34.47 | 357,237 | -0.09(-0.26%) |
Nov 03, 2021 | 33.05 | 35.12 | 33.05 | 34.56 | 452,819 | +1.36(+4.10%) |
Nov 02, 2021 | 34.24 | 34.24 | 32.60 | 33.20 | 704,063 | -1.18(-3.43%) |
Nov 01, 2021 | 33.42 | 34.82 | 34.31 | 34.38 | 464,574 | +1.06(+3.18%) |
Oct 29, 2021 | 33.26 | 32.75 | 33.32 | 191,493 | +0.16(+0.48%) | |
Oct 28, 2021 | 33.30 | 33.51 | 32.87 | 33.16 | 306,149 | -0.25(-0.75%) |
Oct 27, 2021 | 34.01 | 34.25 | 33.28 | 33.41 | 270,287 | -0.49(-1.45%) |
Oct 26, 2021 | 35.19 | 33.90 | 399,249 | -1.20(-3.42%) | ||
Oct 25, 2021 | 35.53 | 36.02 | 34.52 | 35.10 | 544,185 | -0.84(-2.34%) |
Oct 22, 2021 | 33.75 | 36.22 | 33.75 | 35.94 | 666,832 | +0.81(+2.31%) |
Oct 21, 2021 | 35.50 | 36.44 | 35.04 | 35.13 | 547,112 | -0.23(-0.65%) |
Oct 20, 2021 | 36.34 | 37.34 | 35.22 | 35.36 | 656,206 | -2.31(-6.13%) |
Oct 19, 2021 | 37.68 | 38.33 | 36.68 | 37.67 | 316,245 | -0.02(-0.05%) |
Oct 18, 2021 | 37.40 | 37.93 | 36.66 | 37.69 | 292,783 | +0.21(+0.56%) |
Oct 15, 2021 | 39.16 | 39.42 | 37.44 | 37.48 | 227,511 | -0.90(-2.34%) |
Oct 14, 2021 | 37.85 | 39.07 | 37.85 | 38.38 | 245,073 | +0.77(+2.05%) |
Oct 13, 2021 | 38.13 | 38.36 | 37.15 | 37.61 | 421,465 | -0.74(-1.93%) |
Oct 12, 2021 | 38.10 | 39.81 | 37.94 | 38.35 | 648,743 | +0.20(+0.52%) |
Oct 11, 2021 | 39.82 | 40.47 | 38.01 | 38.15 | 492,461 | -1.71(-4.29%) |
Oct 08, 2021 | 41.91 | 42.37 | 39.83 | 39.86 | 275,487 | -1.64(-3.95%) |
Oct 07, 2021 | 42.39 | 43.15 | 41.43 | 41.50 | 197,519 | -0.57(-1.35%) |
Oct 06, 2021 | 42.45 | 43.10 | 40.81 | 42.07 | 184,597 | -0.77(-1.80%) |
Oct 05, 2021 | 44.33 | 44.33 | 42.16 | 42.84 | 266,628 | -1.02(-2.33%) |
Oct 04, 2021 | 44.27 | 44.70 | 43.49 | 43.86 | 180,525 | -0.64(-1.44%) |