Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.90 | 40.20 | 39.40 | 39.97 | 42,803 | -0.32(-0.79%) |
Dec 30, 2021 | 40.36 | 40.78 | 40.11 | 40.29 | 23,784 | -0.30(-0.74%) |
Dec 29, 2021 | 40.07 | 41.01 | 40.07 | 40.59 | 35,786 | +0.52(+1.30%) |
Dec 28, 2021 | 39.11 | 40.47 | 39.11 | 40.07 | 36,280 | +0.96(+2.45%) |
Dec 27, 2021 | 40.03 | 40.04 | 38.93 | 39.11 | 73,229 | -0.41(-1.04%) |
Dec 23, 2021 | 39.87 | 40.06 | 39.41 | 39.52 | 43,175 | -0.35(-0.88%) |
Dec 22, 2021 | 38.52 | 39.93 | 38.52 | 39.87 | 58,997 | +1.35(+3.50%) |
Dec 21, 2021 | 37.14 | 38.98 | 37.14 | 38.52 | 32,327 | +1.39(+3.74%) |
Dec 20, 2021 | 36.82 | 37.23 | 35.53 | 37.13 | 42,903 | +0.08(+0.22%) |
Dec 17, 2021 | 36.41 | 37.48 | 35.98 | 37.05 | 51,964 | +0.37(+1.01%) |
Dec 16, 2021 | 36.83 | 38.09 | 36.51 | 36.68 | 32,984 | +0.02(+0.05%) |
Dec 15, 2021 | 36.75 | 36.89 | 35.51 | 36.66 | 29,846 | -0.18(-0.49%) |
Dec 14, 2021 | 37.26 | 38.67 | 36.69 | 36.84 | 54,676 | -0.40(-1.07%) |
Dec 13, 2021 | 39.09 | 39.32 | 36.57 | 37.24 | 56,807 | -1.04(-2.72%) |
Dec 10, 2021 | 38.66 | 39.28 | 38.07 | 38.28 | 158,097 | -0.37(-0.96%) |
Dec 09, 2021 | 36.23 | 38.72 | 36.23 | 38.65 | 134,072 | +2.12(+5.80%) |
Dec 08, 2021 | 36.72 | 36.96 | 35.74 | 36.53 | 59,752 | +0.34(+0.94%) |
Dec 07, 2021 | 36.03 | 37.08 | 35.67 | 36.19 | 59,698 | +0.79(+2.23%) |
Dec 06, 2021 | 35.19 | 36.87 | 35.19 | 35.40 | 72,806 | +0.87(+2.52%) |
Dec 03, 2021 | 35.42 | 35.49 | 34.26 | 34.53 | 63,234 | -0.59(-1.68%) |
Dec 02, 2021 | 33.58 | 35.30 | 33.54 | 35.12 | 83,906 | +1.86(+5.59%) |
Dec 01, 2021 | 32.85 | 33.62 | 31.84 | 33.26 | 87,776 | +1.38(+4.33%) |
Nov 30, 2021 | 31.21 | 32.35 | 30.95 | 31.88 | 68,417 | +0.15(+0.47%) |
Nov 29, 2021 | 32.64 | 32.64 | 31.09 | 31.73 | 35,307 | -0.61(-1.89%) |
Nov 26, 2021 | 31.99 | 32.99 | 31.00 | 32.34 | 30,269 | -0.83(-2.50%) |
Nov 24, 2021 | 32.76 | 33.68 | 32.72 | 33.17 | 24,419 | +0.05(+0.15%) |
Nov 23, 2021 | 32.91 | 33.25 | 31.83 | 33.12 | 45,719 | +0.10(+0.30%) |
Nov 22, 2021 | 32.19 | 33.17 | 32.19 | 33.02 | 49,526 | +0.93(+2.90%) |
Nov 19, 2021 | 31.37 | 32.32 | 31.37 | 32.09 | 30,895 | +0.16(+0.50%) |
Nov 18, 2021 | 31.98 | 32.10 | 30.54 | 31.93 | 45,396 | -0.11(-0.34%) |
Nov 17, 2021 | 33.23 | 33.30 | 31.53 | 32.04 | 44,009 | -1.37(-4.10%) |
Nov 16, 2021 | 33.91 | 33.91 | 33.23 | 33.41 | 44,393 | -0.80(-2.34%) |
Nov 15, 2021 | 33.75 | 34.27 | 33.19 | 34.21 | 54,330 | +0.39(+1.15%) |
Nov 12, 2021 | 34.01 | 34.01 | 33.03 | 33.82 | 30,927 | -0.28(-0.82%) |
Nov 11, 2021 | 34.48 | 34.80 | 33.93 | 34.10 | 28,732 | -0.26(-0.76%) |
Nov 10, 2021 | 36.21 | 34.36 | 46,636 | -1.84(-5.08%) | ||
Nov 09, 2021 | 36.98 | 37.37 | 35.72 | 36.20 | 83,799 | -0.88(-2.37%) |
Nov 08, 2021 | 35.21 | 38.19 | 35.19 | 37.08 | 176,172 | +3.90(+11.75%) |
Nov 05, 2021 | 32.30 | 33.63 | 32.20 | 33.18 | 52,710 | +1.41(+4.44%) |
Nov 04, 2021 | 32.07 | 32.07 | 30.50 | 31.77 | 29,237 | +0.09(+0.28%) |
Nov 03, 2021 | 30.88 | 32.40 | 30.51 | 31.68 | 15,832 | +0.33(+1.05%) |
Nov 02, 2021 | 32.30 | 32.57 | 31.05 | 31.35 | 62,129 | -0.67(-2.09%) |
Nov 01, 2021 | 31.68 | 32.73 | 31.41 | 32.02 | 28,446 | +0.61(+1.94%) |
Oct 29, 2021 | 30.87 | 31.90 | 30.75 | 31.41 | 32,397 | +0.38(+1.22%) |
Oct 28, 2021 | 31.46 | 32.17 | 30.93 | 31.03 | 38,239 | -0.48(-1.52%) |
Oct 27, 2021 | 32.18 | 32.50 | 31.25 | 31.51 | 40,137 | -1.03(-3.17%) |
Oct 26, 2021 | 33.99 | 32.52 | 32.54 | 44,024 | -1.52(-4.46%) | |
Oct 25, 2021 | 33.42 | 34.75 | 33.20 | 34.06 | 58,675 | +0.70(+2.10%) |
Oct 22, 2021 | 32.79 | 33.45 | 32.57 | 33.36 | 31,348 | +0.67(+2.05%) |
Oct 21, 2021 | 32.95 | 33.16 | 32.18 | 32.69 | 38,065 | -0.21(-0.64%) |
Oct 20, 2021 | 31.49 | 32.99 | 31.28 | 32.90 | 43,062 | +1.65(+5.28%) |
Oct 19, 2021 | 31.35 | 31.98 | 30.66 | 31.25 | 54,646 | +0.00(+0.00%) |
Oct 18, 2021 | 29.60 | 31.31 | 29.60 | 31.25 | 118,554 | +1.66(+5.61%) |
Oct 15, 2021 | 29.20 | 29.60 | 28.91 | 29.59 | 130,052 | +0.82(+2.85%) |
Oct 14, 2021 | 29.10 | 29.20 | 28.76 | 28.77 | 52,054 | -0.26(-0.90%) |
Oct 13, 2021 | 28.86 | 29.09 | 28.40 | 29.03 | 22,275 | +0.28(+0.97%) |
Oct 12, 2021 | 28.89 | 29.05 | 28.64 | 28.75 | 32,882 | -0.21(-0.73%) |
Oct 11, 2021 | 28.73 | 29.00 | 28.50 | 28.96 | 43,638 | +0.34(+1.19%) |
Oct 08, 2021 | 28.45 | 28.97 | 28.30 | 28.62 | 16,422 | +0.03(+0.10%) |
Oct 07, 2021 | 27.93 | 28.79 | 27.93 | 28.59 | 35,115 | +0.83(+2.99%) |
Oct 06, 2021 | 28.44 | 28.47 | 27.75 | 27.76 | 19,397 | -0.99(-3.44%) |
Oct 05, 2021 | 28.93 | 29.00 | 28.54 | 28.75 | 31,926 | -0.01(-0.03%) |
Oct 04, 2021 | 28.99 | 29.08 | 28.60 | 28.76 | 44,886 | -0.06(-0.21%) |