Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2021 | 36.47 | 36.47 | 36.47 | 6 | -3.57(-8.93%) | |
Dec 28, 2021 | 38.53 | 40.04 | 38.53 | 40.04 | 876 | +3.59(+9.85%) |
Dec 23, 2021 | 36.45 | 36.45 | 36.45 | 0 | +0.47(+1.31%) | |
Dec 22, 2021 | 35.59 | 35.98 | 35.59 | 35.98 | 700 | +0.57(+1.61%) |
Dec 21, 2021 | 35.46 | 35.57 | 35.41 | 35.41 | 1,310 | +0.57(+1.64%) |
Dec 20, 2021 | 34.79 | 34.84 | 34.79 | 34.84 | 1,079 | -1.14(-3.17%) |
Dec 17, 2021 | 35.98 | 36.01 | 35.98 | 35.98 | 1,931 | -0.20(-0.55%) |
Dec 16, 2021 | 36.84 | 36.84 | 36.18 | 36.18 | 1,852 | -0.22(-0.60%) |
Dec 15, 2021 | 35.99 | 36.40 | 35.99 | 36.40 | 472 | +0.30(+0.83%) |
Dec 14, 2021 | 36.10 | 36.11 | 36.10 | 36.10 | 1,142 | -0.05(-0.12%) |
Dec 13, 2021 | 36.16 | 36.16 | 36.15 | 36.15 | 1,085 | -0.43(-1.19%) |
Dec 10, 2021 | 36.62 | 36.66 | 36.49 | 36.58 | 4,923 | -0.14(-0.38%) |
Dec 09, 2021 | 36.79 | 36.81 | 36.72 | 36.72 | 44,145 | -0.64(-1.71%) |
Dec 08, 2021 | 37.01 | 37.44 | 37.01 | 37.36 | 1,017 | +0.12(+0.32%) |
Dec 07, 2021 | 37.24 | 37.24 | 37.24 | 37.24 | 231 | +0.57(+1.55%) |
Dec 06, 2021 | 36.34 | 36.67 | 36.23 | 36.67 | 4,016 | +0.91(+2.54%) |
Dec 03, 2021 | 35.83 | 35.83 | 35.66 | 35.76 | 3,478 | -0.55(-1.51%) |
Dec 02, 2021 | 36.50 | 36.57 | 36.31 | 36.31 | 1,325 | +0.48(+1.34%) |
Dec 01, 2021 | 36.67 | 36.85 | 35.83 | 35.83 | 1,036 | -0.31(-0.86%) |
Nov 30, 2021 | 37.07 | 38.39 | 36.05 | 36.14 | 8,202 | -2.25(-5.86%) |
Nov 29, 2021 | 38.25 | 38.42 | 38.25 | 38.39 | 672 | -0.63(-1.61%) |
Nov 24, 2021 | 39.02 | 39.02 | 39.02 | 5 | +0.02(+0.05%) | |
Nov 22, 2021 | 39.00 | 39.00 | 39.00 | 5 | -0.63(-1.60%) | |
Nov 19, 2021 | 37.63 | 39.63 | 37.63 | 39.63 | 317 | -0.08(-0.19%) |
Nov 18, 2021 | 39.45 | 39.71 | 39.55 | 39.71 | 1,003 | -0.71(-1.76%) |
Nov 16, 2021 | 40.42 | 40.42 | 40.42 | 88 | +0.35(+0.87%) | |
Nov 15, 2021 | 40.20 | 40.22 | 40.07 | 40.07 | 655 | -0.43(-1.06%) |
Nov 12, 2021 | 40.75 | 40.75 | 40.50 | 40.50 | 400 | -0.03(-0.07%) |
Nov 11, 2021 | 40.31 | 40.53 | 40.31 | 40.53 | 14,074 | -0.48(-1.17%) |
Nov 09, 2021 | 40.87 | 41.14 | 40.87 | 41.01 | 3,475 | +0.21(+0.51%) |
Nov 08, 2021 | 40.66 | 40.80 | 40.50 | 40.80 | 1,940 | -0.23(-0.56%) |
Nov 05, 2021 | 40.75 | 41.03 | 40.47 | 41.03 | 1,500 | +1.29(+3.25%) |
Nov 04, 2021 | 39.68 | 39.74 | 39.68 | 39.74 | 500 | -0.32(-0.80%) |
Nov 03, 2021 | 39.83 | 40.06 | 39.83 | 40.06 | 1,100 | +0.24(+0.60%) |
Nov 02, 2021 | 41.48 | 41.48 | 39.81 | 39.82 | 635 | +0.14(+0.35%) |
Oct 29, 2021 | 39.68 | 39.68 | 39.68 | 18 | -0.11(-0.28%) | |
Oct 28, 2021 | 39.79 | 39.79 | 39.79 | 39.79 | 140 | +0.66(+1.69%) |
Oct 27, 2021 | 39.18 | 39.18 | 39.00 | 39.13 | 842 | -0.18(-0.46%) |
Oct 26, 2021 | 39.35 | 39.31 | 39.31 | 404 | +0.02(+0.05%) | |
Oct 25, 2021 | 38.97 | 39.35 | 38.97 | 39.29 | 931 | +0.39(+1.00%) |
Oct 22, 2021 | 38.90 | 38.90 | 38.90 | 38.90 | 231 | +0.12(+0.31%) |
Oct 21, 2021 | 38.80 | 38.80 | 38.78 | 38.78 | 467 | +0.00(+0.00%) |
Oct 20, 2021 | 38.78 | 38.78 | 38.78 | 38.78 | 118 | +0.48(+1.25%) |
Oct 19, 2021 | 38.34 | 38.34 | 37.75 | 38.30 | 700 | +0.60(+1.59%) |
Oct 18, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 126 | +0.09(+0.24%) |
Oct 15, 2021 | 37.45 | 37.61 | 37.45 | 37.61 | 515 | +0.30(+0.82%) |
Oct 14, 2021 | 36.85 | 37.34 | 36.85 | 37.31 | 1,390 | +0.94(+2.57%) |
Oct 13, 2021 | 36.35 | 36.37 | 36.35 | 36.37 | 301 | +0.11(+0.30%) |
Oct 12, 2021 | 36.36 | 36.36 | 36.26 | 36.26 | 203 | -0.02(-0.06%) |
Oct 08, 2021 | 36.28 | 36.28 | 36.28 | 0 | +0.23(+0.64%) | |
Oct 07, 2021 | 36.17 | 36.17 | 36.05 | 36.05 | 800 | +0.29(+0.81%) |
Oct 06, 2021 | 35.56 | 35.76 | 35.56 | 35.76 | 469 | -0.20(-0.56%) |
Oct 05, 2021 | 35.66 | 35.96 | 35.50 | 35.96 | 679 | +0.36(+1.02%) |
Oct 04, 2021 | 35.49 | 35.60 | 35.48 | 35.60 | 1,403 | -0.24(-0.68%) |