Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.29 | 40.99 | 39.52 | 39.61 | 123,423 | -0.73(-1.81%) |
Dec 30, 2021 | 39.79 | 40.58 | 39.60 | 40.34 | 116,678 | +0.77(+1.95%) |
Dec 29, 2021 | 39.68 | 40.30 | 39.07 | 39.57 | 88,005 | -0.34(-0.85%) |
Dec 28, 2021 | 41.16 | 41.16 | 39.07 | 39.91 | 71,102 | -0.71(-1.75%) |
Dec 27, 2021 | 40.69 | 41.30 | 40.15 | 40.62 | 66,104 | -0.20(-0.49%) |
Dec 23, 2021 | 40.03 | 41.49 | 39.73 | 40.82 | 79,216 | +1.44(+3.66%) |
Dec 22, 2021 | 39.58 | 40.10 | 38.85 | 39.38 | 91,854 | -0.50(-1.25%) |
Dec 21, 2021 | 37.15 | 39.88 | 37.15 | 39.88 | 94,438 | +3.54(+9.74%) |
Dec 20, 2021 | 37.30 | 37.39 | 35.06 | 36.34 | 150,824 | -2.25(-5.83%) |
Dec 17, 2021 | 37.33 | 39.00 | 36.30 | 38.59 | 1,008,926 | +1.36(+3.65%) |
Dec 16, 2021 | 36.74 | 38.09 | 36.59 | 37.23 | 121,092 | +0.96(+2.65%) |
Dec 15, 2021 | 36.54 | 37.06 | 34.46 | 36.27 | 219,837 | -0.42(-1.14%) |
Dec 14, 2021 | 37.97 | 38.64 | 36.69 | 36.69 | 68,253 | -0.69(-1.85%) |
Dec 13, 2021 | 38.75 | 38.75 | 37.19 | 37.38 | 75,742 | -1.82(-4.63%) |
Dec 10, 2021 | 39.68 | 39.68 | 38.62 | 39.20 | 79,576 | +0.20(+0.51%) |
Dec 09, 2021 | 38.30 | 39.35 | 37.97 | 39.00 | 72,962 | +0.34(+0.88%) |
Dec 08, 2021 | 38.35 | 39.18 | 37.98 | 38.66 | 52,456 | +0.36(+0.94%) |
Dec 07, 2021 | 38.91 | 39.93 | 37.98 | 38.30 | 106,001 | -0.07(-0.18%) |
Dec 06, 2021 | 36.19 | 38.42 | 35.76 | 38.37 | 151,464 | +2.85(+8.02%) |
Dec 03, 2021 | 37.23 | 37.50 | 35.47 | 35.52 | 63,910 | -1.26(-3.43%) |
Dec 02, 2021 | 35.50 | 36.97 | 34.83 | 36.78 | 82,159 | +1.13(+3.17%) |
Dec 01, 2021 | 37.43 | 38.48 | 35.31 | 35.65 | 137,771 | -0.85(-2.32%) |
Nov 30, 2021 | 37.03 | 37.80 | 36.18 | 36.50 | 257,341 | -0.54(-1.46%) |
Nov 29, 2021 | 37.67 | 37.67 | 36.50 | 37.04 | 142,059 | +0.00(+0.00%) |
Nov 26, 2021 | 36.59 | 37.12 | 35.50 | 37.04 | 53,666 | -1.59(-4.12%) |
Nov 24, 2021 | 38.69 | 39.62 | 38.50 | 38.63 | 66,186 | -0.69(-1.75%) |
Nov 23, 2021 | 39.45 | 40.46 | 38.92 | 39.32 | 95,971 | +0.61(+1.57%) |
Nov 22, 2021 | 38.28 | 39.66 | 37.90 | 38.71 | 94,981 | +0.62(+1.63%) |
Nov 19, 2021 | 39.14 | 40.15 | 37.60 | 38.09 | 77,809 | -2.08(-5.18%) |
Nov 18, 2021 | 40.51 | 40.40 | 39.92 | 40.17 | 79,196 | -0.59(-1.45%) |
Nov 17, 2021 | 42.01 | 42.71 | 40.43 | 40.76 | 55,919 | -1.76(-4.14%) |
Nov 16, 2021 | 42.20 | 42.99 | 41.29 | 42.52 | 62,663 | +0.26(+0.62%) |
Nov 15, 2021 | 44.40 | 45.29 | 41.49 | 42.26 | 73,606 | -0.24(-0.56%) |
Nov 12, 2021 | 43.82 | 43.99 | 42.39 | 42.50 | 44,845 | -1.46(-3.32%) |
Nov 11, 2021 | 43.67 | 44.59 | 42.74 | 43.96 | 62,923 | +0.25(+0.57%) |
Nov 10, 2021 | 45.33 | 43.71 | 90,941 | -1.59(-3.51%) | ||
Nov 09, 2021 | 47.11 | 47.46 | 44.20 | 45.30 | 117,259 | -1.92(-4.07%) |
Nov 08, 2021 | 43.88 | 47.40 | 43.51 | 47.22 | 178,137 | +3.86(+8.90%) |
Nov 05, 2021 | 41.49 | 43.55 | 41.31 | 43.36 | 84,393 | +2.71(+6.67%) |
Nov 04, 2021 | 41.90 | 42.40 | 40.27 | 40.65 | 129,670 | -0.55(-1.33%) |
Nov 03, 2021 | 40.22 | 41.87 | 39.91 | 41.20 | 136,853 | +0.46(+1.13%) |
Nov 02, 2021 | 40.65 | 41.19 | 39.86 | 40.74 | 73,334 | -0.35(-0.85%) |
Nov 01, 2021 | 42.14 | 42.78 | 40.91 | 41.09 | 100,185 | -0.69(-1.65%) |
Oct 29, 2021 | 42.44 | 42.49 | 41.75 | 41.78 | 89,664 | -0.73(-1.72%) |
Oct 28, 2021 | 42.00 | 42.92 | 41.70 | 42.51 | 102,854 | +0.84(+2.02%) |
Oct 27, 2021 | 42.73 | 43.39 | 41.20 | 41.67 | 113,384 | -1.72(-3.96%) |
Oct 26, 2021 | 42.12 | 43.39 | 213,259 | +1.56(+3.73%) | ||
Oct 25, 2021 | 41.85 | 42.53 | 41.65 | 41.83 | 150,919 | +0.11(+0.26%) |
Oct 22, 2021 | 40.00 | 42.43 | 38.54 | 41.72 | 452,160 | +2.49(+6.35%) |
Oct 21, 2021 | 38.83 | 39.55 | 37.11 | 39.23 | 162,445 | +0.25(+0.64%) |
Oct 20, 2021 | 38.82 | 39.08 | 37.02 | 38.98 | 107,017 | -0.08(-0.20%) |
Oct 19, 2021 | 38.26 | 39.79 | 37.29 | 39.06 | 132,091 | +0.99(+2.60%) |
Oct 18, 2021 | 41.69 | 41.80 | 37.71 | 38.07 | 146,454 | -3.48(-8.38%) |
Oct 15, 2021 | 41.40 | 41.63 | 40.79 | 41.55 | 95,526 | +1.00(+2.47%) |
Oct 14, 2021 | 39.74 | 40.77 | 39.32 | 40.55 | 61,836 | +1.18(+3.00%) |
Oct 13, 2021 | 41.54 | 41.54 | 39.17 | 39.37 | 152,854 | -2.47(-5.90%) |
Oct 12, 2021 | 40.37 | 41.91 | 40.37 | 41.84 | 143,740 | +1.38(+3.41%) |
Oct 11, 2021 | 40.50 | 41.46 | 40.44 | 40.46 | 149,521 | +0.64(+1.61%) |
Oct 08, 2021 | 38.94 | 40.00 | 38.04 | 39.82 | 194,239 | +1.08(+2.79%) |
Oct 07, 2021 | 37.79 | 39.05 | 36.44 | 38.74 | 69,121 | +1.21(+3.22%) |
Oct 06, 2021 | 38.39 | 38.39 | 36.57 | 37.53 | 105,521 | -1.56(-3.99%) |
Oct 05, 2021 | 39.59 | 40.78 | 38.83 | 39.09 | 89,565 | +0.01(+0.03%) |
Oct 04, 2021 | 39.90 | 40.48 | 38.84 | 39.08 | 182,705 | -0.41(-1.04%) |