Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.70 | 39.39 | 38.22 | 38.65 | 155,416 | -0.02(-0.05%) |
Dec 30, 2021 | 38.25 | 39.50 | 38.25 | 38.67 | 212,483 | +0.60(+1.59%) |
Dec 29, 2021 | 38.95 | 38.95 | 37.87 | 38.07 | 156,686 | -0.95(-2.43%) |
Dec 28, 2021 | 39.47 | 39.94 | 38.76 | 39.02 | 239,809 | -0.50(-1.27%) |
Dec 27, 2021 | 38.93 | 39.82 | 38.79 | 39.52 | 205,743 | +0.71(+1.82%) |
Dec 23, 2021 | 38.02 | 39.22 | 37.80 | 38.81 | 294,273 | +0.89(+2.35%) |
Dec 22, 2021 | 36.84 | 38.10 | 36.62 | 37.92 | 275,231 | +1.42(+3.90%) |
Dec 21, 2021 | 35.92 | 36.83 | 35.92 | 36.50 | 342,146 | +1.03(+2.91%) |
Dec 20, 2021 | 36.59 | 36.86 | 35.03 | 35.46 | 466,348 | -1.62(-4.36%) |
Dec 17, 2021 | 37.37 | 37.78 | 36.47 | 37.08 | 887,435 | -0.64(-1.70%) |
Dec 16, 2021 | 40.13 | 40.36 | 37.29 | 37.72 | 482,998 | -1.79(-4.52%) |
Dec 15, 2021 | 39.33 | 39.57 | 37.56 | 39.51 | 412,609 | +0.02(+0.05%) |
Dec 14, 2021 | 38.87 | 39.91 | 38.82 | 39.49 | 478,426 | +0.10(+0.26%) |
Dec 13, 2021 | 40.22 | 41.31 | 39.09 | 39.39 | 301,914 | -0.86(-2.13%) |
Dec 10, 2021 | 41.40 | 41.40 | 41.40 | 40.24 | 396,791 | -0.73(-1.79%) |
Dec 09, 2021 | 40.71 | 41.64 | 40.06 | 40.98 | 358,032 | -0.02(-0.05%) |
Dec 08, 2021 | 40.97 | 41.58 | 40.12 | 41.00 | 249,167 | +0.10(+0.25%) |
Dec 07, 2021 | 40.73 | 41.73 | 40.11 | 40.89 | 290,244 | +1.27(+3.22%) |
Dec 06, 2021 | 40.18 | 40.42 | 38.07 | 39.62 | 640,933 | +0.03(+0.07%) |
Dec 03, 2021 | 40.79 | 40.95 | 38.67 | 39.59 | 1,219,498 | -0.97(-2.38%) |
Dec 02, 2021 | 38.52 | 41.06 | 38.48 | 40.56 | 578,725 | +2.18(+5.67%) |
Dec 01, 2021 | 39.13 | 40.16 | 38.34 | 38.38 | 541,776 | -0.08(-0.22%) |
Nov 30, 2021 | 39.24 | 40.44 | 38.12 | 38.47 | 1,122,309 | -1.13(-2.86%) |
Nov 29, 2021 | 38.95 | 40.03 | 37.98 | 39.60 | 970,720 | +0.98(+2.53%) |
Nov 26, 2021 | 38.79 | 39.83 | 38.16 | 38.63 | 361,779 | -1.21(-3.05%) |
Nov 24, 2021 | 39.56 | 40.11 | 38.73 | 39.84 | 535,493 | -0.03(-0.07%) |
Nov 23, 2021 | 41.08 | 41.90 | 39.38 | 39.87 | 1,020,904 | -1.37(-3.33%) |
Nov 22, 2021 | 43.23 | 43.77 | 41.03 | 41.24 | 993,913 | -2.31(-5.30%) |
Nov 19, 2021 | 43.31 | 43.77 | 42.98 | 43.55 | 540,995 | -0.01(-0.02%) |
Nov 18, 2021 | 45.30 | 43.55 | 43.14 | 43.55 | 846,285 | -1.74(-3.85%) |
Nov 17, 2021 | 45.35 | 46.32 | 44.80 | 45.30 | 974,571 | -0.37(-0.81%) |
Nov 16, 2021 | 45.31 | 47.11 | 44.04 | 45.67 | 3,070,396 | -5.28(-10.37%) |
Nov 15, 2021 | 50.47 | 51.13 | 49.51 | 50.95 | 567,930 | +1.04(+2.08%) |
Nov 12, 2021 | 49.04 | 50.43 | 48.42 | 49.91 | 400,573 | +0.98(+2.01%) |
Nov 11, 2021 | 47.45 | 49.14 | 47.33 | 48.93 | 512,125 | +2.12(+4.53%) |
Nov 10, 2021 | 45.95 | 46.81 | 645,951 | +0.54(+1.16%) | ||
Nov 09, 2021 | 44.78 | 46.38 | 44.78 | 46.27 | 417,667 | +1.57(+3.52%) |
Nov 08, 2021 | 44.45 | 44.84 | 43.71 | 44.69 | 247,861 | +0.47(+1.07%) |
Nov 05, 2021 | 44.10 | 44.79 | 42.83 | 44.22 | 314,979 | +0.37(+0.85%) |
Nov 04, 2021 | 43.75 | 44.21 | 43.27 | 43.85 | 233,457 | +0.12(+0.28%) |
Nov 03, 2021 | 44.44 | 44.61 | 42.84 | 43.73 | 377,773 | -0.61(-1.38%) |
Nov 02, 2021 | 43.69 | 44.75 | 42.63 | 44.34 | 334,944 | +0.65(+1.48%) |
Nov 01, 2021 | 43.89 | 44.17 | 43.13 | 43.69 | 485,286 | +0.17(+0.38%) |
Oct 29, 2021 | 44.40 | 44.40 | 43.09 | 43.53 | 554,626 | -0.86(-1.94%) |
Oct 28, 2021 | 42.39 | 44.43 | 41.74 | 44.39 | 589,502 | +2.10(+4.97%) |
Oct 27, 2021 | 42.59 | 42.99 | 41.64 | 42.29 | 427,617 | -0.37(-0.87%) |
Oct 26, 2021 | 41.91 | 43.03 | 42.66 | 501,123 | +0.89(+2.13%) | |
Oct 25, 2021 | 41.70 | 42.16 | 39.90 | 41.77 | 629,604 | +0.41(+0.99%) |
Oct 22, 2021 | 39.96 | 41.49 | 39.61 | 41.36 | 496,634 | +1.30(+3.24%) |
Oct 21, 2021 | 40.25 | 40.29 | 39.65 | 40.06 | 195,455 | -0.04(-0.09%) |
Oct 20, 2021 | 40.30 | 40.60 | 39.79 | 40.10 | 308,864 | -0.06(-0.14%) |
Oct 19, 2021 | 40.13 | 40.29 | 39.50 | 40.15 | 177,226 | +0.34(+0.86%) |
Oct 18, 2021 | 39.62 | 40.69 | 39.39 | 39.81 | 237,490 | -0.07(-0.19%) |
Oct 15, 2021 | 40.54 | 40.76 | 39.60 | 39.89 | 405,622 | +0.02(+0.05%) |
Oct 14, 2021 | 38.83 | 39.92 | 38.40 | 39.87 | 426,240 | +1.41(+3.66%) |
Oct 13, 2021 | 38.30 | 38.58 | 37.37 | 38.46 | 188,258 | +0.19(+0.51%) |
Oct 12, 2021 | 38.61 | 38.95 | 38.00 | 38.26 | 273,292 | -0.16(-0.41%) |
Oct 11, 2021 | 38.06 | 38.55 | 37.13 | 38.42 | 584,581 | +0.36(+0.95%) |
Oct 08, 2021 | 38.31 | 38.35 | 37.10 | 38.06 | 227,735 | -0.30(-0.77%) |
Oct 07, 2021 | 38.83 | 38.99 | 37.29 | 38.36 | 658,073 | -0.03(-0.07%) |
Oct 06, 2021 | 37.89 | 38.79 | 37.10 | 38.38 | 416,516 | +0.16(+0.41%) |
Oct 05, 2021 | 40.09 | 38.45 | 37.61 | 38.23 | 414,263 | -0.22(-0.58%) |
Oct 04, 2021 | 38.90 | 39.67 | 38.15 | 38.45 | 287,981 | -0.46(-1.19%) |