Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.88 | 35.50 | 33.10 | 33.14 | 820,039 | -1.93(-5.50%) |
Dec 30, 2021 | 33.94 | 35.61 | 33.60 | 35.07 | 1,394,965 | +1.35(+4.00%) |
Dec 29, 2021 | 33.69 | 34.02 | 32.73 | 33.72 | 1,278,591 | -0.16(-0.47%) |
Dec 28, 2021 | 34.99 | 35.41 | 33.50 | 33.88 | 1,165,620 | -1.30(-3.70%) |
Dec 27, 2021 | 35.16 | 35.47 | 34.06 | 35.18 | 811,604 | +0.08(+0.23%) |
Dec 23, 2021 | 34.79 | 35.22 | 33.38 | 35.10 | 899,272 | +0.49(+1.42%) |
Dec 22, 2021 | 34.46 | 34.76 | 33.78 | 34.61 | 907,108 | +0.41(+1.20%) |
Dec 21, 2021 | 34.00 | 35.20 | 33.33 | 34.20 | 1,853,583 | +0.84(+2.52%) |
Dec 20, 2021 | 33.08 | 34.25 | 32.52 | 33.36 | 2,153,270 | -0.61(-1.80%) |
Dec 17, 2021 | 31.25 | 34.30 | 30.76 | 33.97 | 3,815,550 | +2.76(+8.84%) |
Dec 16, 2021 | 32.18 | 33.05 | 30.95 | 31.21 | 2,432,169 | -1.64(-4.99%) |
Dec 15, 2021 | 32.63 | 33.06 | 31.80 | 32.85 | 1,587,301 | +0.26(+0.80%) |
Dec 14, 2021 | 31.99 | 32.79 | 31.39 | 32.59 | 1,429,841 | +0.01(+0.03%) |
Dec 13, 2021 | 31.63 | 33.37 | 31.56 | 32.58 | 1,513,565 | +1.10(+3.49%) |
Dec 10, 2021 | 31.78 | 32.36 | 30.92 | 31.48 | 1,049,655 | -0.01(-0.03%) |
Dec 09, 2021 | 32.90 | 33.09 | 31.09 | 31.49 | 2,179,396 | -1.10(-3.38%) |
Dec 08, 2021 | 32.06 | 32.95 | 30.86 | 32.59 | 2,074,130 | +0.89(+2.81%) |
Dec 07, 2021 | 31.24 | 32.43 | 31.21 | 31.70 | 2,153,373 | +1.58(+5.25%) |
Dec 06, 2021 | 28.40 | 30.28 | 26.92 | 30.12 | 2,554,906 | +1.72(+6.06%) |
Dec 03, 2021 | 31.26 | 31.26 | 27.75 | 28.40 | 3,040,349 | -2.50(-8.09%) |
Dec 02, 2021 | 29.91 | 31.98 | 29.56 | 30.90 | 1,583,782 | +0.80(+2.66%) |
Dec 01, 2021 | 31.14 | 32.22 | 30.02 | 30.10 | 2,056,999 | -0.85(-2.75%) |
Nov 30, 2021 | 30.63 | 32.45 | 30.34 | 30.95 | 1,648,948 | +0.28(+0.91%) |
Nov 29, 2021 | 31.34 | 31.57 | 29.84 | 30.67 | 1,635,574 | -0.10(-0.32%) |
Nov 26, 2021 | 31.62 | 32.28 | 30.58 | 30.77 | 1,081,728 | -2.19(-6.64%) |
Nov 24, 2021 | 32.32 | 33.52 | 31.39 | 32.96 | 1,443,729 | +0.59(+1.82%) |
Nov 23, 2021 | 33.39 | 33.39 | 29.87 | 32.37 | 2,828,041 | -1.23(-3.66%) |
Nov 22, 2021 | 36.33 | 36.52 | 32.73 | 33.60 | 4,078,002 | -2.73(-7.51%) |
Nov 19, 2021 | 37.16 | 37.30 | 36.21 | 36.33 | 1,988,757 | -0.69(-1.86%) |
Nov 18, 2021 | 39.35 | 37.05 | 36.40 | 37.02 | 2,039,404 | -2.53(-6.40%) |
Nov 17, 2021 | 40.29 | 40.47 | 39.23 | 39.55 | 1,546,907 | -1.05(-2.59%) |
Nov 16, 2021 | 40.00 | 40.62 | 38.99 | 40.60 | 2,798,791 | +0.75(+1.88%) |
Nov 15, 2021 | 38.90 | 40.05 | 38.15 | 39.85 | 2,282,530 | +1.33(+3.45%) |
Nov 12, 2021 | 36.95 | 38.60 | 36.93 | 38.52 | 1,754,437 | +1.57(+4.25%) |
Nov 11, 2021 | 36.22 | 37.05 | 34.97 | 36.95 | 3,575,952 | +0.82(+2.27%) |
Nov 10, 2021 | 36.44 | 36.13 | 3,463,853 | -1.01(-2.72%) | ||
Nov 09, 2021 | 45.61 | 45.61 | 36.40 | 37.14 | 4,617,178 | -9.75(-20.79%) |
Nov 08, 2021 | 44.77 | 47.52 | 44.46 | 46.89 | 1,234,762 | +2.12(+4.74%) |
Nov 05, 2021 | 46.40 | 47.12 | 44.60 | 44.77 | 835,363 | -1.45(-3.14%) |
Nov 04, 2021 | 45.00 | 47.13 | 44.85 | 46.22 | 700,857 | +1.25(+2.78%) |
Nov 03, 2021 | 45.03 | 45.56 | 43.39 | 44.97 | 2,131,232 | -0.61(-1.34%) |
Nov 02, 2021 | 48.42 | 48.42 | 44.55 | 45.58 | 1,052,322 | -2.95(-6.08%) |
Nov 01, 2021 | 47.42 | 48.87 | 48.34 | 48.53 | 976,638 | +1.30(+2.75%) |
Oct 29, 2021 | 46.75 | 47.40 | 45.63 | 47.23 | 1,084,721 | +0.30(+0.64%) |
Oct 28, 2021 | 45.71 | 47.21 | 45.46 | 46.93 | 1,131,678 | +1.74(+3.85%) |
Oct 27, 2021 | 44.96 | 45.52 | 44.15 | 45.19 | 1,011,222 | +0.14(+0.31%) |
Oct 26, 2021 | 46.49 | 45.05 | 1,010,432 | -1.22(-2.64%) | ||
Oct 25, 2021 | 46.73 | 47.31 | 46.19 | 46.27 | 746,152 | -0.65(-1.39%) |
Oct 22, 2021 | 46.11 | 47.23 | 45.52 | 46.92 | 1,304,872 | +0.47(+1.01%) |
Oct 21, 2021 | 44.77 | 46.46 | 44.38 | 46.45 | 1,219,803 | +2.04(+4.59%) |
Oct 20, 2021 | 43.13 | 45.07 | 43.02 | 44.41 | 1,372,545 | +2.20(+5.21%) |
Oct 19, 2021 | 41.74 | 42.42 | 41.20 | 42.21 | 964,015 | +0.63(+1.52%) |
Oct 18, 2021 | 41.10 | 42.19 | 40.95 | 41.58 | 822,148 | +0.41(+1.00%) |
Oct 15, 2021 | 42.00 | 42.65 | 41.14 | 41.17 | 900,941 | -0.74(-1.77%) |
Oct 14, 2021 | 39.90 | 42.26 | 39.90 | 41.91 | 2,256,794 | +2.73(+6.97%) |
Oct 13, 2021 | 38.18 | 39.31 | 37.77 | 39.18 | 2,114,410 | +1.34(+3.54%) |
Oct 12, 2021 | 36.09 | 38.42 | 35.67 | 37.84 | 2,711,112 | +1.66(+4.59%) |
Oct 11, 2021 | 37.78 | 38.36 | 35.98 | 36.18 | 1,412,984 | -1.68(-4.44%) |
Oct 08, 2021 | 40.60 | 40.84 | 37.41 | 37.86 | 1,444,672 | -2.92(-7.16%) |
Oct 07, 2021 | 41.06 | 42.23 | 40.60 | 40.78 | 1,383,695 | -0.17(-0.42%) |
Oct 06, 2021 | 41.01 | 41.50 | 39.85 | 40.95 | 1,264,406 | -0.67(-1.61%) |
Oct 05, 2021 | 41.63 | 42.80 | 40.81 | 41.62 | 1,385,236 | +0.09(+0.22%) |
Oct 04, 2021 | 41.66 | 41.92 | 40.45 | 41.53 | 3,421,157 | -0.46(-1.10%) |