Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.47 | 38.61 | 38.20 | 38.41 | 162,838 | -0.09(-0.24%) |
Dec 30, 2021 | 38.58 | 38.67 | 38.11 | 38.50 | 199,215 | +0.12(+0.31%) |
Dec 29, 2021 | 38.07 | 38.47 | 38.00 | 38.38 | 178,044 | +0.19(+0.51%) |
Dec 28, 2021 | 37.67 | 38.27 | 37.67 | 38.19 | 197,447 | +0.53(+1.40%) |
Dec 27, 2021 | 37.28 | 37.67 | 37.05 | 37.66 | 352,645 | +0.35(+0.94%) |
Dec 23, 2021 | 37.77 | 37.81 | 37.24 | 37.31 | 180,903 | -0.32(-0.86%) |
Dec 22, 2021 | 37.61 | 37.71 | 37.39 | 37.63 | 219,923 | +0.14(+0.37%) |
Dec 21, 2021 | 37.64 | 37.97 | 37.36 | 37.49 | 324,713 | +0.11(+0.30%) |
Dec 20, 2021 | 37.02 | 37.47 | 36.74 | 37.38 | 399,699 | +0.16(+0.42%) |
Dec 17, 2021 | 38.68 | 38.79 | 37.08 | 37.23 | 1,245,343 | -1.77(-4.53%) |
Dec 16, 2021 | 38.96 | 39.53 | 38.79 | 38.99 | 324,593 | -0.03(-0.07%) |
Dec 15, 2021 | 38.47 | 39.26 | 38.44 | 39.02 | 665,752 | +0.76(+1.98%) |
Dec 14, 2021 | 37.88 | 38.81 | 37.66 | 38.26 | 776,058 | +0.37(+0.98%) |
Dec 13, 2021 | 37.48 | 38.23 | 37.36 | 37.89 | 639,701 | +0.40(+1.06%) |
Dec 10, 2021 | 37.49 | 37.98 | 37.16 | 37.49 | 595,141 | +0.18(+0.47%) |
Dec 09, 2021 | 37.35 | 37.49 | 36.86 | 37.32 | 401,552 | -0.13(-0.35%) |
Dec 08, 2021 | 37.08 | 37.76 | 36.99 | 37.45 | 398,600 | +0.55(+1.48%) |
Dec 07, 2021 | 37.10 | 37.19 | 36.62 | 36.90 | 481,039 | -0.32(-0.87%) |
Dec 06, 2021 | 36.67 | 37.52 | 36.67 | 37.23 | 529,233 | +0.99(+2.73%) |
Dec 03, 2021 | 36.38 | 36.69 | 36.05 | 36.24 | 377,431 | -0.03(-0.08%) |
Dec 02, 2021 | 36.03 | 36.61 | 35.62 | 36.26 | 301,613 | +0.44(+1.21%) |
Dec 01, 2021 | 35.40 | 36.58 | 35.40 | 35.83 | 564,175 | +0.67(+1.90%) |
Nov 30, 2021 | 36.18 | 36.33 | 35.12 | 35.16 | 495,088 | -1.23(-3.38%) |
Nov 29, 2021 | 36.10 | 36.50 | 35.80 | 36.39 | 374,678 | +0.52(+1.44%) |
Nov 26, 2021 | 36.53 | 36.55 | 35.74 | 35.87 | 164,359 | -1.05(-2.83%) |
Nov 24, 2021 | 37.15 | 37.15 | 36.61 | 36.92 | 373,960 | -0.18(-0.47%) |
Nov 23, 2021 | 37.00 | 37.34 | 36.81 | 37.10 | 252,670 | +0.09(+0.25%) |
Nov 22, 2021 | 36.39 | 37.20 | 36.26 | 37.00 | 269,522 | +0.71(+1.96%) |
Nov 19, 2021 | 36.07 | 36.40 | 35.95 | 36.29 | 417,535 | +0.25(+0.69%) |
Nov 18, 2021 | 36.78 | 36.09 | 35.90 | 36.04 | 315,743 | -0.59(-1.60%) |
Nov 17, 2021 | 36.75 | 36.75 | 36.19 | 36.63 | 289,116 | -0.10(-0.27%) |
Nov 16, 2021 | 37.26 | 37.36 | 36.57 | 36.73 | 319,353 | -0.49(-1.31%) |
Nov 15, 2021 | 36.88 | 37.23 | 36.77 | 37.22 | 262,850 | +0.55(+1.50%) |
Nov 12, 2021 | 36.73 | 36.88 | 36.47 | 36.67 | 256,820 | -0.17(-0.47%) |
Nov 11, 2021 | 37.22 | 37.22 | 36.67 | 36.84 | 317,008 | -0.47(-1.25%) |
Nov 10, 2021 | 37.01 | 37.31 | 267,488 | +0.44(+1.19%) | ||
Nov 09, 2021 | 36.83 | 37.03 | 36.59 | 36.87 | 272,841 | +0.07(+0.20%) |
Nov 08, 2021 | 37.95 | 38.08 | 36.47 | 36.80 | 347,965 | -1.12(-2.95%) |
Nov 05, 2021 | 37.97 | 38.24 | 37.63 | 37.92 | 273,896 | +0.17(+0.44%) |
Nov 04, 2021 | 38.16 | 38.48 | 37.14 | 37.75 | 439,317 | -0.40(-1.06%) |
Nov 03, 2021 | 37.37 | 38.22 | 37.32 | 38.15 | 390,530 | +0.81(+2.16%) |
Nov 02, 2021 | 37.90 | 37.90 | 37.25 | 37.35 | 456,012 | -0.48(-1.26%) |
Nov 01, 2021 | 37.31 | 38.02 | 37.48 | 37.82 | 489,670 | +0.61(+1.63%) |
Oct 29, 2021 | 37.20 | 37.52 | 36.99 | 37.22 | 542,063 | -0.13(-0.34%) |
Oct 28, 2021 | 37.32 | 37.63 | 37.13 | 37.35 | 263,701 | +0.02(+0.05%) |
Oct 27, 2021 | 37.51 | 37.66 | 37.14 | 37.33 | 432,274 | +0.01(+0.02%) |
Oct 26, 2021 | 37.71 | 37.28 | 37.32 | 314,183 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.04 | 38.04 | 37.47 | 37.61 | 547,647 | -0.55(-1.44%) |
Oct 22, 2021 | 37.97 | 38.25 | 37.70 | 38.16 | 205,311 | +0.20(+0.53%) |
Oct 21, 2021 | 38.42 | 38.45 | 37.93 | 37.96 | 261,562 | -0.50(-1.31%) |
Oct 20, 2021 | 38.02 | 38.67 | 38.00 | 38.47 | 399,485 | +0.48(+1.26%) |
Oct 19, 2021 | 38.00 | 38.04 | 37.48 | 37.99 | 271,809 | +0.26(+0.68%) |
Oct 18, 2021 | 38.72 | 38.72 | 37.62 | 37.73 | 610,705 | -1.21(-3.11%) |
Oct 15, 2021 | 38.00 | 38.96 | 37.86 | 38.94 | 3,873,424 | +1.18(+3.13%) |
Oct 14, 2021 | 36.84 | 37.78 | 36.78 | 37.76 | 810,347 | +1.04(+2.82%) |
Oct 13, 2021 | 36.37 | 36.85 | 36.08 | 36.72 | 593,802 | +0.31(+0.86%) |
Oct 12, 2021 | 35.98 | 36.57 | 35.84 | 36.41 | 690,247 | +0.39(+1.10%) |
Oct 11, 2021 | 37.02 | 37.04 | 35.80 | 36.02 | 1,092,376 | -1.24(-3.33%) |
Oct 08, 2021 | 37.42 | 37.54 | 37.03 | 37.25 | 434,002 | -0.38(-1.00%) |
Oct 07, 2021 | 38.07 | 38.36 | 37.58 | 37.63 | 469,127 | -0.39(-1.04%) |
Oct 06, 2021 | 37.93 | 38.04 | 36.95 | 38.03 | 593,412 | -0.20(-0.53%) |
Oct 05, 2021 | 38.50 | 38.55 | 37.97 | 38.23 | 647,283 | -0.24(-0.62%) |
Oct 04, 2021 | 37.73 | 38.61 | 37.35 | 38.47 | 320,770 | +0.72(+1.92%) |