Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.35 | 39.09 | 38.34 | 39.03 | 217,908 | +0.48(+1.25%) |
Dec 30, 2021 | 39.16 | 39.46 | 38.45 | 38.55 | 195,558 | -0.53(-1.36%) |
Dec 29, 2021 | 38.95 | 39.13 | 38.58 | 39.08 | 155,452 | +0.09(+0.23%) |
Dec 28, 2021 | 38.37 | 39.09 | 38.30 | 38.99 | 181,145 | +0.29(+0.75%) |
Dec 27, 2021 | 38.30 | 38.84 | 38.02 | 38.70 | 215,929 | +0.20(+0.52%) |
Dec 23, 2021 | 38.21 | 38.75 | 37.69 | 38.50 | 259,403 | +0.45(+1.18%) |
Dec 22, 2021 | 36.01 | 39.10 | 36.01 | 38.05 | 804,983 | +0.90(+2.42%) |
Dec 21, 2021 | 35.87 | 37.46 | 35.87 | 37.15 | 522,052 | +1.74(+4.91%) |
Dec 20, 2021 | 35.06 | 35.76 | 34.33 | 35.41 | 373,788 | -0.34(-0.95%) |
Dec 17, 2021 | 35.12 | 36.32 | 34.59 | 35.75 | 949,407 | +0.71(+2.03%) |
Dec 16, 2021 | 36.30 | 36.36 | 34.91 | 35.04 | 325,384 | -0.79(-2.20%) |
Dec 15, 2021 | 34.77 | 35.91 | 34.31 | 35.83 | 542,316 | +0.90(+2.58%) |
Dec 14, 2021 | 34.81 | 35.60 | 34.81 | 34.93 | 419,403 | -0.07(-0.20%) |
Dec 13, 2021 | 35.00 | 35.57 | 34.78 | 35.00 | 465,540 | -0.42(-1.19%) |
Dec 10, 2021 | 35.39 | 35.71 | 34.90 | 35.42 | 238,091 | +0.30(+0.85%) |
Dec 09, 2021 | 34.80 | 35.27 | 34.73 | 35.12 | 223,428 | -0.08(-0.23%) |
Dec 08, 2021 | 35.28 | 35.83 | 34.85 | 35.20 | 264,075 | +0.19(+0.54%) |
Dec 07, 2021 | 35.10 | 35.51 | 34.73 | 35.01 | 311,608 | +0.65(+1.89%) |
Dec 06, 2021 | 33.96 | 34.89 | 33.75 | 34.36 | 407,171 | +1.03(+3.09%) |
Dec 03, 2021 | 33.74 | 34.18 | 32.99 | 33.33 | 247,834 | -0.22(-0.66%) |
Dec 02, 2021 | 32.37 | 33.89 | 32.15 | 33.55 | 358,974 | +1.63(+5.11%) |
Dec 01, 2021 | 33.63 | 33.82 | 31.89 | 31.92 | 341,350 | -0.74(-2.27%) |
Nov 30, 2021 | 33.55 | 33.67 | 32.51 | 32.66 | 280,880 | -1.51(-4.42%) |
Nov 29, 2021 | 34.95 | 35.03 | 34.10 | 34.17 | 321,625 | -0.18(-0.52%) |
Nov 26, 2021 | 35.65 | 35.98 | 33.50 | 34.35 | 208,404 | -2.96(-7.93%) |
Nov 24, 2021 | 36.51 | 37.47 | 36.32 | 37.31 | 214,273 | +0.40(+1.08%) |
Nov 23, 2021 | 37.15 | 37.77 | 36.75 | 36.91 | 162,871 | -0.03(-0.08%) |
Nov 22, 2021 | 36.64 | 37.57 | 36.31 | 36.94 | 221,348 | +0.58(+1.60%) |
Nov 19, 2021 | 36.25 | 36.43 | 35.53 | 36.36 | 336,754 | -0.63(-1.70%) |
Nov 18, 2021 | 37.63 | 37.06 | 36.83 | 36.99 | 175,876 | -0.59(-1.57%) |
Nov 17, 2021 | 37.14 | 37.61 | 36.68 | 37.58 | 160,535 | +0.52(+1.40%) |
Nov 16, 2021 | 37.89 | 38.05 | 36.98 | 37.06 | 158,833 | -0.96(-2.52%) |
Nov 15, 2021 | 38.82 | 38.82 | 37.84 | 38.02 | 162,551 | -0.18(-0.47%) |
Nov 12, 2021 | 38.41 | 38.67 | 37.97 | 38.20 | 181,941 | -0.23(-0.60%) |
Nov 11, 2021 | 39.01 | 39.06 | 38.18 | 38.43 | 125,989 | -0.47(-1.21%) |
Nov 10, 2021 | 38.89 | 38.90 | 157,539 | -0.03(-0.08%) | ||
Nov 09, 2021 | 38.68 | 39.00 | 38.38 | 38.93 | 182,933 | +0.01(+0.03%) |
Nov 08, 2021 | 39.50 | 39.64 | 38.66 | 38.92 | 182,388 | -0.47(-1.19%) |
Nov 05, 2021 | 37.66 | 39.43 | 37.44 | 39.39 | 245,591 | +2.46(+6.66%) |
Nov 04, 2021 | 37.18 | 37.58 | 36.73 | 36.93 | 209,208 | +0.00(+0.00%) |
Nov 03, 2021 | 36.00 | 37.21 | 35.84 | 36.93 | 196,715 | +0.77(+2.13%) |
Nov 02, 2021 | 36.35 | 36.55 | 35.38 | 36.16 | 280,403 | -0.09(-0.25%) |
Nov 01, 2021 | 35.45 | 36.45 | 35.33 | 36.25 | 183,467 | +0.88(+2.49%) |
Oct 29, 2021 | 35.54 | 35.90 | 35.30 | 35.37 | 266,650 | -0.22(-0.62%) |
Oct 28, 2021 | 34.91 | 35.91 | 34.80 | 35.59 | 156,040 | +0.84(+2.42%) |
Oct 27, 2021 | 34.80 | 35.43 | 34.38 | 34.75 | 258,059 | -0.07(-0.20%) |
Oct 26, 2021 | 34.27 | 34.82 | 302,714 | +0.31(+0.90%) | ||
Oct 25, 2021 | 35.00 | 35.15 | 34.45 | 34.51 | 233,514 | -0.45(-1.29%) |
Oct 22, 2021 | 34.29 | 35.20 | 34.10 | 34.96 | 505,267 | +1.11(+3.28%) |
Oct 21, 2021 | 33.66 | 34.06 | 33.39 | 33.85 | 227,790 | +0.08(+0.24%) |
Oct 20, 2021 | 33.19 | 33.77 | 33.08 | 33.77 | 228,652 | +0.37(+1.11%) |
Oct 19, 2021 | 33.32 | 33.42 | 32.48 | 33.40 | 203,346 | +0.32(+0.97%) |
Oct 18, 2021 | 33.56 | 33.62 | 33.07 | 33.08 | 222,714 | -0.76(-2.25%) |
Oct 15, 2021 | 33.68 | 34.22 | 33.26 | 33.84 | 363,767 | +0.90(+2.73%) |
Oct 14, 2021 | 33.68 | 33.68 | 32.92 | 32.94 | 205,222 | -0.41(-1.23%) |
Oct 13, 2021 | 33.51 | 33.51 | 32.91 | 33.35 | 231,986 | -0.19(-0.57%) |
Oct 12, 2021 | 32.93 | 33.64 | 32.77 | 33.54 | 153,925 | +0.53(+1.61%) |
Oct 11, 2021 | 33.71 | 33.95 | 32.98 | 33.01 | 117,473 | -0.72(-2.13%) |
Oct 08, 2021 | 33.94 | 34.49 | 33.70 | 33.73 | 224,729 | -0.35(-1.03%) |
Oct 07, 2021 | 33.69 | 34.32 | 33.64 | 34.08 | 336,584 | +0.75(+2.25%) |
Oct 06, 2021 | 33.36 | 33.78 | 32.35 | 33.33 | 212,411 | -0.62(-1.83%) |
Oct 05, 2021 | 33.94 | 34.12 | 33.33 | 33.95 | 193,492 | +0.11(+0.33%) |
Oct 04, 2021 | 33.53 | 33.96 | 33.14 | 33.84 | 283,492 | +0.19(+0.56%) |