Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.65 | 38.69 | 37.44 | 37.66 | 23,961 | -0.22(-0.57%) |
Dec 30, 2021 | 38.07 | 38.24 | 37.71 | 37.88 | 20,202 | +0.04(+0.10%) |
Dec 29, 2021 | 38.03 | 38.22 | 37.40 | 37.84 | 36,064 | +0.18(+0.47%) |
Dec 28, 2021 | 37.80 | 38.05 | 35.21 | 37.66 | 19,611 | -0.14(-0.37%) |
Dec 27, 2021 | 38.42 | 38.53 | 37.55 | 37.80 | 14,870 | -0.61(-1.59%) |
Dec 23, 2021 | 38.63 | 38.82 | 38.04 | 38.41 | 23,173 | +0.07(+0.17%) |
Dec 22, 2021 | 38.54 | 38.54 | 37.91 | 38.35 | 23,086 | -0.33(-0.85%) |
Dec 21, 2021 | 38.37 | 39.02 | 38.14 | 38.67 | 27,225 | +0.60(+1.58%) |
Dec 20, 2021 | 38.15 | 39.11 | 37.37 | 38.07 | 65,609 | -0.61(-1.58%) |
Dec 17, 2021 | 39.00 | 39.23 | 38.20 | 38.68 | 202,790 | -0.27(-0.70%) |
Dec 16, 2021 | 38.96 | 40.03 | 38.48 | 38.96 | 291,217 | +0.39(+1.02%) |
Dec 15, 2021 | 37.75 | 38.58 | 37.60 | 38.56 | 46,802 | +0.69(+1.81%) |
Dec 14, 2021 | 38.55 | 39.62 | 37.07 | 37.88 | 65,683 | -1.01(-2.61%) |
Dec 13, 2021 | 37.24 | 39.27 | 37.02 | 38.89 | 50,779 | +1.58(+4.23%) |
Dec 10, 2021 | 37.69 | 38.48 | 37.12 | 37.31 | 25,720 | -0.12(-0.33%) |
Dec 09, 2021 | 36.88 | 37.55 | 36.62 | 37.44 | 38,840 | +0.16(+0.43%) |
Dec 08, 2021 | 37.39 | 37.69 | 37.04 | 37.28 | 30,409 | -0.23(-0.63%) |
Dec 07, 2021 | 38.12 | 38.55 | 37.44 | 37.51 | 33,016 | -0.88(-2.30%) |
Dec 06, 2021 | 38.07 | 38.92 | 37.93 | 38.39 | 37,402 | +0.82(+2.17%) |
Dec 03, 2021 | 37.55 | 37.83 | 36.86 | 37.58 | 36,653 | -0.02(-0.05%) |
Dec 02, 2021 | 35.80 | 37.76 | 35.80 | 37.60 | 47,434 | +1.92(+5.39%) |
Dec 01, 2021 | 36.56 | 37.46 | 35.57 | 35.67 | 73,880 | -0.20(-0.55%) |
Nov 30, 2021 | 37.11 | 37.30 | 35.74 | 35.87 | 63,852 | -1.71(-4.55%) |
Nov 29, 2021 | 39.20 | 39.52 | 37.34 | 37.58 | 37,703 | -1.41(-3.61%) |
Nov 26, 2021 | 39.82 | 39.92 | 38.34 | 38.98 | 34,517 | -1.67(-4.11%) |
Nov 24, 2021 | 40.74 | 40.98 | 40.26 | 40.66 | 24,561 | +0.15(+0.38%) |
Nov 23, 2021 | 39.28 | 40.82 | 39.28 | 40.50 | 42,013 | +1.00(+2.54%) |
Nov 22, 2021 | 39.57 | 40.36 | 38.96 | 39.50 | 50,494 | +0.18(+0.45%) |
Nov 19, 2021 | 39.32 | 39.91 | 38.81 | 39.32 | 43,313 | -0.41(-1.04%) |
Nov 18, 2021 | 40.24 | 39.74 | 39.44 | 39.74 | 41,078 | -0.46(-1.14%) |
Nov 17, 2021 | 39.35 | 40.20 | 38.98 | 40.20 | 48,243 | +0.60(+1.52%) |
Nov 16, 2021 | 40.50 | 40.50 | 39.42 | 39.59 | 24,614 | -0.66(-1.63%) |
Nov 15, 2021 | 40.47 | 40.51 | 39.92 | 40.25 | 29,442 | -0.29(-0.72%) |
Nov 12, 2021 | 40.51 | 40.54 | 39.16 | 40.54 | 21,438 | -0.01(-0.02%) |
Nov 11, 2021 | 40.55 | 40.81 | 40.30 | 40.55 | 17,726 | +0.07(+0.16%) |
Nov 10, 2021 | 40.88 | 40.49 | 21,506 | -0.68(-1.64%) | ||
Nov 09, 2021 | 40.98 | 41.53 | 40.53 | 41.16 | 19,092 | +0.00(+0.00%) |
Nov 08, 2021 | 41.43 | 41.52 | 40.92 | 41.16 | 23,837 | +0.08(+0.21%) |
Nov 05, 2021 | 40.49 | 42.01 | 40.49 | 41.08 | 36,970 | +0.91(+2.27%) |
Nov 04, 2021 | 40.75 | 41.25 | 39.74 | 40.17 | 57,807 | -0.39(-0.97%) |
Nov 03, 2021 | 40.10 | 40.95 | 39.75 | 40.56 | 56,406 | +0.62(+1.55%) |
Nov 02, 2021 | 39.95 | 40.19 | 39.47 | 39.94 | 38,252 | +0.22(+0.54%) |
Nov 01, 2021 | 38.52 | 40.30 | 38.29 | 39.73 | 54,196 | +1.45(+3.78%) |
Oct 29, 2021 | 40.34 | 40.34 | 38.27 | 38.28 | 49,420 | -0.59(-1.52%) |
Oct 28, 2021 | 40.71 | 40.83 | 38.87 | 38.87 | 47,358 | -1.84(-4.52%) |
Oct 27, 2021 | 41.63 | 41.67 | 40.68 | 40.71 | 63,388 | -1.13(-2.69%) |
Oct 26, 2021 | 42.89 | 41.59 | 41.84 | 36,903 | -0.92(-2.15%) | |
Oct 25, 2021 | 42.97 | 42.97 | 42.25 | 42.76 | 51,844 | +0.22(+0.51%) |
Oct 22, 2021 | 43.73 | 42.48 | 42.54 | 24,967 | -0.88(-2.03%) | |
Oct 21, 2021 | 43.88 | 44.21 | 43.27 | 43.42 | 36,732 | -0.40(-0.92%) |
Oct 20, 2021 | 43.99 | 44.01 | 42.89 | 43.83 | 19,162 | +0.49(+1.13%) |
Oct 19, 2021 | 43.99 | 43.99 | 43.13 | 43.34 | 10,189 | -0.04(-0.09%) |
Oct 18, 2021 | 43.63 | 43.77 | 43.35 | 43.38 | 15,550 | -0.32(-0.73%) |
Oct 15, 2021 | 44.46 | 44.78 | 43.57 | 43.70 | 30,329 | -0.29(-0.66%) |
Oct 14, 2021 | 43.18 | 44.11 | 43.09 | 43.99 | 35,885 | +0.92(+2.14%) |
Oct 13, 2021 | 42.65 | 43.07 | 42.34 | 43.07 | 13,567 | +0.61(+1.44%) |
Oct 12, 2021 | 42.63 | 42.95 | 42.27 | 42.46 | 34,778 | +0.00(+0.00%) |
Oct 11, 2021 | 43.55 | 43.59 | 42.38 | 42.46 | 40,359 | -1.28(-2.92%) |
Oct 08, 2021 | 44.22 | 44.79 | 43.43 | 43.73 | 17,202 | -0.36(-0.81%) |
Oct 07, 2021 | 44.19 | 44.44 | 43.77 | 44.09 | 15,571 | +0.53(+1.21%) |
Oct 06, 2021 | 44.12 | 44.12 | 43.24 | 43.57 | 20,846 | -0.90(-2.03%) |
Oct 05, 2021 | 44.41 | 44.86 | 43.60 | 44.47 | 35,779 | +0.49(+1.11%) |
Oct 04, 2021 | 43.77 | 44.93 | 43.25 | 43.98 | 35,873 | +0.75(+1.74%) |