Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.81 | 36.70 | 35.81 | 36.24 | 277,378 | +0.35(+0.98%) |
Dec 30, 2021 | 35.61 | 36.14 | 35.61 | 35.89 | 533,094 | +0.27(+0.76%) |
Dec 29, 2021 | 35.70 | 36.01 | 35.47 | 35.62 | 437,775 | +0.16(+0.45%) |
Dec 28, 2021 | 35.57 | 36.14 | 35.14 | 35.46 | 580,509 | -0.33(-0.92%) |
Dec 27, 2021 | 35.77 | 36.28 | 35.53 | 35.79 | 353,728 | -0.02(-0.06%) |
Dec 23, 2021 | 35.39 | 36.24 | 35.39 | 35.81 | 432,723 | +0.41(+1.16%) |
Dec 22, 2021 | 35.21 | 35.62 | 35.02 | 35.40 | 674,676 | +0.20(+0.57%) |
Dec 21, 2021 | 34.45 | 35.71 | 34.31 | 35.20 | 394,167 | +1.00(+2.92%) |
Dec 20, 2021 | 34.74 | 34.90 | 33.26 | 34.20 | 559,793 | -1.35(-3.80%) |
Dec 17, 2021 | 35.19 | 36.24 | 35.01 | 35.55 | 2,919,752 | +0.34(+0.97%) |
Dec 16, 2021 | 35.82 | 35.97 | 34.88 | 35.21 | 720,882 | -0.16(-0.45%) |
Dec 15, 2021 | 35.24 | 35.88 | 34.84 | 35.37 | 1,054,416 | +0.20(+0.57%) |
Dec 14, 2021 | 34.66 | 35.79 | 34.58 | 35.17 | 606,300 | +0.35(+1.01%) |
Dec 13, 2021 | 35.02 | 35.56 | 34.29 | 34.82 | 332,594 | -0.66(-1.86%) |
Dec 10, 2021 | 36.44 | 36.85 | 35.39 | 35.48 | 311,370 | -0.86(-2.37%) |
Dec 09, 2021 | 36.71 | 37.06 | 36.22 | 36.34 | 301,030 | -0.50(-1.36%) |
Dec 08, 2021 | 36.16 | 37.34 | 35.99 | 36.84 | 694,238 | +0.59(+1.63%) |
Dec 07, 2021 | 36.52 | 37.33 | 36.22 | 36.25 | 546,717 | +0.63(+1.77%) |
Dec 06, 2021 | 34.90 | 36.29 | 34.50 | 35.62 | 545,820 | +1.16(+3.37%) |
Dec 03, 2021 | 35.02 | 35.27 | 33.57 | 34.46 | 429,268 | -0.28(-0.81%) |
Dec 02, 2021 | 34.36 | 34.92 | 33.68 | 34.74 | 662,679 | +0.36(+1.05%) |
Dec 01, 2021 | 36.67 | 36.81 | 34.36 | 34.38 | 541,069 | -1.52(-4.23%) |
Nov 30, 2021 | 36.68 | 37.09 | 35.84 | 35.90 | 670,370 | -1.15(-3.10%) |
Nov 29, 2021 | 38.69 | 39.02 | 36.76 | 37.05 | 361,107 | -1.45(-3.77%) |
Nov 26, 2021 | 38.33 | 38.67 | 37.91 | 38.50 | 208,425 | -1.17(-2.95%) |
Nov 24, 2021 | 39.17 | 40.14 | 39.17 | 39.67 | 243,365 | +0.06(+0.15%) |
Nov 23, 2021 | 39.20 | 40.09 | 39.20 | 39.61 | 997,834 | +0.37(+0.94%) |
Nov 22, 2021 | 39.95 | 40.61 | 39.04 | 39.24 | 297,281 | -0.70(-1.75%) |
Nov 19, 2021 | 41.30 | 41.77 | 39.81 | 39.94 | 445,927 | -1.81(-4.34%) |
Nov 18, 2021 | 42.81 | 41.85 | 41.64 | 41.75 | 256,574 | -1.00(-2.34%) |
Nov 17, 2021 | 43.74 | 43.87 | 42.06 | 42.75 | 269,471 | -1.26(-2.86%) |
Nov 16, 2021 | 43.95 | 44.33 | 43.38 | 44.01 | 275,038 | +0.06(+0.14%) |
Nov 15, 2021 | 43.73 | 44.50 | 43.61 | 43.95 | 326,817 | +0.51(+1.17%) |
Nov 12, 2021 | 44.30 | 44.31 | 43.26 | 43.44 | 214,253 | -0.45(-1.03%) |
Nov 11, 2021 | 44.65 | 44.85 | 43.44 | 43.89 | 178,909 | -0.86(-1.92%) |
Nov 10, 2021 | 43.96 | 44.75 | 284,864 | +0.75(+1.70%) | ||
Nov 09, 2021 | 43.53 | 44.64 | 43.47 | 44.00 | 361,076 | +0.56(+1.29%) |
Nov 08, 2021 | 43.92 | 43.92 | 42.55 | 43.44 | 419,539 | -0.60(-1.36%) |
Nov 05, 2021 | 45.52 | 45.85 | 43.17 | 44.04 | 811,753 | -0.51(-1.14%) |
Nov 04, 2021 | 44.05 | 46.27 | 43.92 | 44.55 | 516,102 | +0.87(+1.99%) |
Nov 03, 2021 | 42.55 | 43.93 | 42.37 | 43.68 | 526,419 | +1.33(+3.14%) |
Nov 02, 2021 | 43.50 | 43.65 | 41.99 | 42.35 | 343,207 | -1.16(-2.67%) |
Nov 01, 2021 | 42.50 | 43.56 | 42.04 | 43.51 | 410,785 | +1.15(+2.71%) |
Oct 29, 2021 | 43.43 | 43.69 | 41.88 | 42.36 | 347,130 | -0.90(-2.08%) |
Oct 28, 2021 | 43.37 | 44.10 | 42.93 | 43.26 | 250,751 | +0.11(+0.25%) |
Oct 27, 2021 | 43.85 | 43.49 | 42.41 | 43.15 | 344,550 | -1.08(-2.44%) |
Oct 26, 2021 | 44.65 | 44.23 | 255,500 | -0.08(-0.18%) | ||
Oct 25, 2021 | 44.24 | 44.54 | 43.79 | 44.31 | 135,291 | +0.01(+0.02%) |
Oct 22, 2021 | 43.59 | 44.69 | 43.55 | 44.30 | 166,131 | +0.55(+1.26%) |
Oct 21, 2021 | 44.69 | 45.03 | 43.50 | 43.75 | 223,487 | -0.97(-2.17%) |
Oct 20, 2021 | 44.18 | 45.06 | 43.61 | 44.72 | 148,033 | +0.48(+1.08%) |
Oct 19, 2021 | 43.82 | 44.34 | 43.15 | 44.24 | 276,555 | +0.67(+1.54%) |
Oct 18, 2021 | 44.72 | 45.04 | 43.51 | 43.57 | 262,306 | -1.66(-3.67%) |
Oct 15, 2021 | 45.97 | 46.07 | 45.15 | 45.23 | 267,590 | +0.10(+0.22%) |
Oct 14, 2021 | 45.16 | 45.67 | 44.96 | 45.13 | 166,039 | +0.46(+1.03%) |
Oct 13, 2021 | 45.05 | 45.12 | 44.10 | 44.67 | 256,120 | -0.26(-0.58%) |
Oct 12, 2021 | 44.27 | 45.42 | 44.23 | 44.93 | 258,579 | +0.94(+2.14%) |
Oct 11, 2021 | 47.29 | 47.52 | 43.97 | 43.99 | 410,137 | -3.55(-7.47%) |
Oct 08, 2021 | 47.86 | 48.19 | 47.38 | 47.54 | 194,996 | -0.50(-1.04%) |
Oct 07, 2021 | 47.00 | 48.35 | 46.78 | 48.04 | 265,954 | +1.40(+3.00%) |
Oct 06, 2021 | 46.50 | 47.17 | 45.99 | 46.64 | 301,959 | -0.66(-1.40%) |
Oct 05, 2021 | 50.41 | 50.50 | 47.29 | 47.30 | 497,832 | -3.92(-7.65%) |
Oct 04, 2021 | 51.58 | 51.88 | 50.94 | 51.22 | 288,872 | -0.68(-1.31%) |