Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.11 | 38.79 | 37.64 | 38.07 | 157,808 | -0.02(-0.05%) |
Dec 30, 2021 | 37.67 | 38.90 | 37.67 | 38.09 | 215,753 | +0.60(+1.59%) |
Dec 29, 2021 | 38.36 | 38.36 | 37.30 | 37.49 | 159,098 | -0.93(-2.43%) |
Dec 28, 2021 | 38.87 | 39.33 | 38.18 | 38.42 | 243,500 | -0.49(-1.27%) |
Dec 27, 2021 | 38.34 | 39.21 | 38.20 | 38.92 | 208,910 | +0.70(+1.82%) |
Dec 23, 2021 | 37.44 | 38.62 | 37.22 | 38.22 | 298,803 | +0.88(+2.35%) |
Dec 22, 2021 | 36.28 | 37.53 | 36.06 | 37.34 | 279,468 | +1.40(+3.90%) |
Dec 21, 2021 | 35.38 | 36.27 | 35.38 | 35.94 | 347,413 | +1.02(+2.91%) |
Dec 20, 2021 | 36.03 | 36.30 | 34.50 | 34.93 | 473,527 | -1.59(-4.36%) |
Dec 17, 2021 | 36.80 | 37.21 | 35.92 | 36.52 | 901,095 | -0.63(-1.70%) |
Dec 16, 2021 | 39.52 | 39.75 | 36.72 | 37.15 | 490,432 | -1.76(-4.52%) |
Dec 15, 2021 | 38.74 | 38.97 | 36.99 | 38.91 | 418,960 | +0.02(+0.05%) |
Dec 14, 2021 | 38.28 | 39.30 | 38.23 | 38.89 | 485,790 | +0.10(+0.26%) |
Dec 13, 2021 | 39.62 | 40.69 | 38.50 | 38.79 | 306,562 | -0.84(-2.13%) |
Dec 10, 2021 | 40.77 | 40.77 | 40.77 | 39.63 | 402,899 | -0.72(-1.79%) |
Dec 09, 2021 | 40.09 | 41.01 | 39.45 | 40.36 | 363,543 | -0.02(-0.05%) |
Dec 08, 2021 | 40.35 | 40.95 | 39.51 | 40.38 | 253,002 | +0.10(+0.25%) |
Dec 07, 2021 | 40.11 | 41.10 | 39.51 | 40.27 | 294,711 | +1.26(+3.22%) |
Dec 06, 2021 | 39.57 | 39.81 | 37.49 | 39.02 | 650,798 | +0.03(+0.07%) |
Dec 03, 2021 | 40.17 | 40.33 | 38.09 | 38.99 | 1,238,269 | -0.95(-2.38%) |
Dec 02, 2021 | 37.94 | 40.44 | 37.89 | 39.94 | 587,633 | +2.14(+5.67%) |
Dec 01, 2021 | 38.53 | 39.55 | 37.76 | 37.80 | 550,115 | -0.08(-0.22%) |
Nov 30, 2021 | 38.64 | 39.83 | 37.55 | 37.88 | 1,139,584 | -1.12(-2.86%) |
Nov 29, 2021 | 38.36 | 39.42 | 37.41 | 39.00 | 985,662 | +0.96(+2.53%) |
Nov 26, 2021 | 38.20 | 39.23 | 37.58 | 38.04 | 367,348 | -1.20(-3.05%) |
Nov 24, 2021 | 38.96 | 39.51 | 38.14 | 39.24 | 543,736 | -0.03(-0.07%) |
Nov 23, 2021 | 40.46 | 41.26 | 38.78 | 39.26 | 1,036,618 | -1.35(-3.33%) |
Nov 22, 2021 | 42.57 | 43.10 | 40.41 | 40.61 | 1,009,212 | -2.27(-5.30%) |
Nov 19, 2021 | 42.66 | 43.10 | 42.33 | 42.88 | 549,322 | -0.01(-0.02%) |
Nov 18, 2021 | 44.61 | 42.88 | 42.48 | 42.89 | 859,311 | -1.72(-3.85%) |
Nov 17, 2021 | 44.66 | 45.62 | 44.12 | 44.61 | 989,572 | -0.36(-0.81%) |
Nov 16, 2021 | 44.62 | 46.40 | 43.37 | 44.97 | 3,117,658 | -5.20(-10.37%) |
Nov 15, 2021 | 49.70 | 50.36 | 48.76 | 50.18 | 576,672 | +1.02(+2.08%) |
Nov 12, 2021 | 48.30 | 49.66 | 47.68 | 49.15 | 406,739 | +0.97(+2.01%) |
Nov 11, 2021 | 46.73 | 48.40 | 46.61 | 48.19 | 520,008 | +2.09(+4.53%) |
Nov 10, 2021 | 45.26 | 46.10 | 655,894 | +0.53(+1.16%) | ||
Nov 09, 2021 | 44.10 | 45.68 | 44.10 | 45.57 | 424,096 | +1.55(+3.52%) |
Nov 08, 2021 | 43.78 | 44.16 | 43.05 | 44.02 | 251,676 | +0.47(+1.07%) |
Nov 05, 2021 | 43.43 | 44.11 | 42.18 | 43.55 | 319,827 | +0.36(+0.85%) |
Nov 04, 2021 | 43.09 | 43.54 | 42.61 | 43.19 | 237,051 | +0.12(+0.28%) |
Nov 03, 2021 | 43.77 | 43.93 | 42.19 | 43.07 | 383,588 | -0.60(-1.38%) |
Nov 02, 2021 | 43.03 | 44.07 | 41.98 | 43.67 | 340,100 | +0.64(+1.48%) |
Nov 01, 2021 | 43.22 | 43.50 | 42.47 | 43.03 | 492,756 | +0.16(+0.38%) |
Oct 29, 2021 | 43.72 | 43.72 | 42.43 | 42.87 | 563,163 | -0.85(-1.94%) |
Oct 28, 2021 | 41.74 | 43.75 | 41.11 | 43.72 | 598,576 | +2.07(+4.97%) |
Oct 27, 2021 | 41.95 | 42.34 | 41.01 | 41.64 | 434,199 | -0.36(-0.87%) |
Oct 26, 2021 | 41.28 | 42.37 | 42.01 | 508,836 | +0.88(+2.13%) | |
Oct 25, 2021 | 41.07 | 41.52 | 39.30 | 41.13 | 639,296 | +0.40(+0.99%) |
Oct 22, 2021 | 39.35 | 40.86 | 39.01 | 40.73 | 504,278 | +1.28(+3.24%) |
Oct 21, 2021 | 39.64 | 39.68 | 39.05 | 39.45 | 198,464 | -0.04(-0.09%) |
Oct 20, 2021 | 39.69 | 39.98 | 39.18 | 39.49 | 313,619 | -0.05(-0.14%) |
Oct 19, 2021 | 39.52 | 39.68 | 38.90 | 39.55 | 179,954 | +0.34(+0.86%) |
Oct 18, 2021 | 39.02 | 40.07 | 38.79 | 39.21 | 241,145 | -0.07(-0.19%) |
Oct 15, 2021 | 39.93 | 40.14 | 39.00 | 39.28 | 411,865 | +0.02(+0.05%) |
Oct 14, 2021 | 38.24 | 39.32 | 37.82 | 39.26 | 432,801 | +1.39(+3.66%) |
Oct 13, 2021 | 37.72 | 38.00 | 36.80 | 37.88 | 191,156 | +0.19(+0.51%) |
Oct 12, 2021 | 38.02 | 38.36 | 37.43 | 37.68 | 277,498 | -0.16(-0.41%) |
Oct 11, 2021 | 37.48 | 37.97 | 36.57 | 37.84 | 593,579 | +0.36(+0.95%) |
Oct 08, 2021 | 37.73 | 37.77 | 36.53 | 37.48 | 231,240 | -0.29(-0.77%) |
Oct 07, 2021 | 38.24 | 38.40 | 36.73 | 37.78 | 668,202 | -0.03(-0.07%) |
Oct 06, 2021 | 37.32 | 38.20 | 36.53 | 37.80 | 422,927 | +0.16(+0.41%) |
Oct 05, 2021 | 39.49 | 37.87 | 37.04 | 37.65 | 420,640 | -0.22(-0.58%) |
Oct 04, 2021 | 38.31 | 39.07 | 37.57 | 37.87 | 292,414 | -0.46(-1.19%) |