Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.20 | 34.50 | 32.40 | 32.60 | 32,954 | -0.40(-1.21%) |
Dec 30, 2021 | 33.00 | 35.00 | 32.85 | 33.00 | 36,200 | -0.50(-1.49%) |
Dec 29, 2021 | 34.40 | 35.00 | 32.30 | 33.50 | 43,401 | -1.20(-3.46%) |
Dec 28, 2021 | 36.10 | 37.40 | 34.50 | 34.70 | 28,831 | -1.80(-4.93%) |
Dec 27, 2021 | 36.30 | 36.60 | 35.30 | 36.50 | 28,803 | +0.10(+0.27%) |
Dec 23, 2021 | 35.10 | 36.90 | 35.10 | 36.40 | 19,071 | +1.70(+4.90%) |
Dec 22, 2021 | 35.50 | 35.60 | 33.60 | 34.70 | 28,331 | -0.90(-2.53%) |
Dec 21, 2021 | 35.60 | 36.80 | 35.30 | 35.60 | 19,469 | +0.50(+1.42%) |
Dec 20, 2021 | 34.80 | 36.10 | 34.20 | 35.10 | 24,124 | -0.10(-0.28%) |
Dec 17, 2021 | 33.50 | 36.50 | 33.00 | 35.20 | 80,823 | +1.60(+4.76%) |
Dec 16, 2021 | 35.20 | 36.20 | 33.60 | 33.60 | 28,745 | -1.40(-4.00%) |
Dec 15, 2021 | 34.50 | 35.90 | 33.20 | 35.00 | 43,533 | +0.90(+2.64%) |
Dec 14, 2021 | 35.80 | 35.80 | 34.00 | 34.10 | 24,739 | -1.90(-5.28%) |
Dec 13, 2021 | 36.60 | 37.34 | 35.40 | 36.00 | 25,353 | -1.00(-2.70%) |
Dec 10, 2021 | 39.90 | 40.40 | 36.70 | 37.00 | 24,087 | -2.20(-5.61%) |
Dec 09, 2021 | 40.00 | 41.00 | 39.10 | 39.20 | 17,375 | -1.20(-2.97%) |
Dec 08, 2021 | 41.50 | 42.20 | 40.00 | 40.40 | 16,665 | -1.00(-2.42%) |
Dec 07, 2021 | 40.00 | 43.30 | 40.00 | 41.40 | 39,174 | +1.70(+4.28%) |
Dec 06, 2021 | 35.90 | 40.10 | 35.30 | 39.70 | 50,077 | +4.20(+11.83%) |
Dec 03, 2021 | 38.30 | 38.30 | 35.10 | 35.50 | 34,296 | -2.70(-7.07%) |
Dec 02, 2021 | 36.80 | 39.00 | 36.10 | 38.20 | 30,101 | +1.80(+4.95%) |
Dec 01, 2021 | 40.50 | 40.55 | 36.20 | 36.40 | 33,866 | -3.20(-8.08%) |
Nov 30, 2021 | 39.80 | 40.40 | 39.50 | 39.60 | 34,698 | -0.60(-1.49%) |
Nov 29, 2021 | 40.30 | 42.00 | 39.60 | 40.20 | 34,574 | +0.50(+1.26%) |
Nov 26, 2021 | 40.00 | 40.80 | 38.80 | 39.70 | 26,047 | -1.60(-3.87%) |
Nov 24, 2021 | 39.80 | 41.80 | 39.38 | 41.30 | 40,899 | +0.80(+1.98%) |
Nov 23, 2021 | 38.00 | 40.50 | 37.90 | 40.50 | 54,248 | +2.20(+5.74%) |
Nov 22, 2021 | 38.80 | 39.30 | 37.00 | 38.30 | 59,590 | -0.50(-1.29%) |
Nov 19, 2021 | 39.60 | 41.00 | 38.70 | 38.80 | 41,419 | -0.80(-2.02%) |
Nov 18, 2021 | 41.10 | 40.00 | 39.30 | 39.60 | 61,202 | -1.50(-3.65%) |
Nov 17, 2021 | 41.20 | 41.90 | 40.90 | 41.10 | 50,428 | -1.00(-2.38%) |
Nov 16, 2021 | 42.20 | 42.50 | 41.10 | 42.10 | 24,789 | -0.50(-1.17%) |
Nov 15, 2021 | 41.40 | 43.40 | 41.00 | 42.60 | 42,261 | +0.50(+1.19%) |
Nov 12, 2021 | 41.60 | 42.10 | 40.70 | 42.10 | 25,409 | +0.50(+1.20%) |
Nov 11, 2021 | 42.30 | 42.40 | 41.10 | 41.60 | 26,750 | -0.60(-1.42%) |
Nov 10, 2021 | 43.30 | 42.20 | 38,222 | -1.10(-2.54%) | ||
Nov 09, 2021 | 43.50 | 44.40 | 43.10 | 43.30 | 26,868 | -0.30(-0.69%) |
Nov 08, 2021 | 45.80 | 46.50 | 43.10 | 43.60 | 65,290 | -2.00(-4.39%) |
Nov 05, 2021 | 43.90 | 45.90 | 43.00 | 45.60 | 52,443 | +1.40(+3.17%) |
Nov 04, 2021 | 43.60 | 44.90 | 43.50 | 44.20 | 21,547 | +0.30(+0.68%) |
Nov 03, 2021 | 43.70 | 44.30 | 42.50 | 43.90 | 32,248 | +0.90(+2.09%) |
Nov 02, 2021 | 43.40 | 43.60 | 42.66 | 43.00 | 28,939 | -1.00(-2.27%) |
Nov 01, 2021 | 41.70 | 44.00 | 41.30 | 44.00 | 33,298 | +2.70(+6.54%) |
Oct 29, 2021 | 42.50 | 43.30 | 41.00 | 41.30 | 19,672 | -1.40(-3.28%) |
Oct 28, 2021 | 40.90 | 42.75 | 42.70 | 25,413 | +2.00(+4.91%) | |
Oct 27, 2021 | 41.50 | 41.90 | 40.00 | 40.70 | 56,267 | -1.10(-2.63%) |
Oct 26, 2021 | 42.90 | 41.80 | 41.80 | 20,884 | -0.80(-1.88%) | |
Oct 25, 2021 | 42.00 | 43.70 | 41.20 | 42.60 | 32,770 | +0.40(+0.95%) |
Oct 22, 2021 | 43.20 | 43.20 | 41.60 | 42.20 | 37,945 | -1.00(-2.31%) |
Oct 21, 2021 | 43.60 | 43.91 | 43.00 | 43.20 | 15,961 | -0.30(-0.69%) |
Oct 20, 2021 | 43.30 | 44.50 | 43.10 | 43.50 | 14,452 | +0.20(+0.46%) |
Oct 19, 2021 | 44.10 | 45.00 | 43.10 | 43.30 | 27,371 | -0.30(-0.69%) |
Oct 18, 2021 | 45.20 | 45.20 | 43.20 | 43.60 | 42,796 | -1.70(-3.75%) |
Oct 15, 2021 | 47.10 | 47.50 | 45.10 | 45.30 | 30,773 | -1.00(-2.16%) |
Oct 14, 2021 | 47.00 | 47.70 | 46.00 | 46.30 | 31,688 | -0.30(-0.64%) |
Oct 13, 2021 | 45.90 | 48.00 | 45.65 | 46.60 | 43,051 | +1.20(+2.64%) |
Oct 12, 2021 | 44.80 | 46.10 | 44.50 | 45.40 | 21,120 | +0.70(+1.57%) |
Oct 11, 2021 | 44.80 | 46.20 | 44.30 | 44.70 | 26,215 | -0.40(-0.89%) |
Oct 08, 2021 | 45.60 | 46.10 | 44.30 | 45.10 | 32,160 | -0.70(-1.53%) |
Oct 07, 2021 | 44.20 | 47.30 | 43.85 | 45.80 | 53,959 | +1.90(+4.33%) |
Oct 06, 2021 | 42.80 | 44.70 | 42.80 | 43.90 | 41,902 | +0.80(+1.86%) |
Oct 05, 2021 | 43.90 | 44.90 | 42.90 | 43.10 | 47,713 | -0.70(-1.60%) |
Oct 04, 2021 | 45.10 | 45.50 | 43.20 | 43.80 | 40,131 | -1.70(-3.74%) |