Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.33 | 31.31 | 30.33 | 30.70 | 3,593,570 | +0.18(+0.59%) |
Dec 30, 2021 | 29.29 | 30.66 | 29.16 | 30.52 | 2,601,710 | +1.24(+4.23%) |
Dec 29, 2021 | 29.39 | 29.54 | 28.81 | 29.28 | 3,075,466 | -0.11(-0.37%) |
Dec 28, 2021 | 30.26 | 30.32 | 29.33 | 29.39 | 2,717,241 | -0.89(-2.94%) |
Dec 27, 2021 | 30.26 | 30.91 | 30.14 | 30.28 | 2,304,934 | -0.27(-0.88%) |
Dec 23, 2021 | 30.35 | 30.77 | 29.70 | 30.55 | 2,655,372 | +0.19(+0.63%) |
Dec 22, 2021 | 30.30 | 31.41 | 30.12 | 30.36 | 3,432,370 | -0.04(-0.13%) |
Dec 21, 2021 | 29.44 | 30.69 | 29.44 | 30.40 | 2,565,578 | +0.74(+2.49%) |
Dec 20, 2021 | 29.18 | 30.68 | 28.85 | 29.66 | 5,167,149 | +0.20(+0.68%) |
Dec 17, 2021 | 27.45 | 29.66 | 26.96 | 29.46 | 5,093,339 | +1.77(+6.39%) |
Dec 16, 2021 | 28.23 | 28.39 | 27.37 | 27.69 | 3,190,275 | -0.20(-0.72%) |
Dec 15, 2021 | 27.20 | 28.10 | 26.72 | 27.89 | 2,833,442 | +0.42(+1.53%) |
Dec 14, 2021 | 27.50 | 28.49 | 27.31 | 27.47 | 4,625,790 | -0.45(-1.61%) |
Dec 13, 2021 | 27.72 | 28.34 | 27.09 | 27.92 | 3,882,972 | +0.35(+1.27%) |
Dec 10, 2021 | 27.91 | 28.53 | 27.25 | 27.57 | 2,743,637 | -0.43(-1.54%) |
Dec 09, 2021 | 28.47 | 29.22 | 27.90 | 28.00 | 3,342,835 | -0.71(-2.47%) |
Dec 08, 2021 | 28.22 | 28.93 | 27.90 | 28.71 | 7,695,837 | +0.52(+1.84%) |
Dec 07, 2021 | 29.59 | 30.17 | 28.13 | 28.19 | 6,428,845 | -1.24(-4.21%) |
Dec 06, 2021 | 28.66 | 29.93 | 27.79 | 29.43 | 6,962,627 | +0.87(+3.05%) |
Dec 03, 2021 | 28.89 | 28.89 | 27.78 | 28.56 | 5,982,951 | -0.39(-1.35%) |
Dec 02, 2021 | 28.09 | 29.04 | 27.74 | 28.95 | 6,740,431 | +1.51(+5.50%) |
Dec 01, 2021 | 28.11 | 29.43 | 27.35 | 27.44 | 9,896,867 | -0.41(-1.47%) |
Nov 30, 2021 | 26.10 | 27.86 | 26.05 | 27.85 | 9,343,038 | +2.15(+8.37%) |
Nov 29, 2021 | 25.60 | 26.81 | 25.30 | 25.70 | 5,516,322 | +0.71(+2.84%) |
Nov 26, 2021 | 25.74 | 26.38 | 24.90 | 24.99 | 3,440,413 | -0.26(-1.03%) |
Nov 24, 2021 | 24.79 | 25.82 | 24.25 | 25.25 | 4,622,801 | +0.23(+0.92%) |
Nov 23, 2021 | 25.54 | 26.03 | 24.86 | 25.02 | 5,096,258 | -0.52(-2.04%) |
Nov 22, 2021 | 26.50 | 26.50 | 25.50 | 25.54 | 4,305,512 | -0.99(-3.73%) |
Nov 19, 2021 | 27.02 | 27.44 | 26.30 | 26.53 | 4,305,742 | -0.53(-1.96%) |
Nov 18, 2021 | 28.40 | 27.11 | 26.84 | 27.06 | 6,427,399 | -1.54(-5.38%) |
Nov 17, 2021 | 29.66 | 30.28 | 28.56 | 28.60 | 6,520,570 | -1.09(-3.67%) |
Nov 16, 2021 | 29.29 | 29.73 | 28.97 | 29.69 | 4,265,532 | +0.38(+1.30%) |
Nov 15, 2021 | 29.35 | 29.49 | 28.91 | 29.31 | 4,996,001 | -0.11(-0.37%) |
Nov 12, 2021 | 29.68 | 29.75 | 29.21 | 29.42 | 3,916,607 | -0.22(-0.74%) |
Nov 11, 2021 | 30.20 | 30.54 | 29.35 | 29.64 | 4,918,283 | -0.01(-0.03%) |
Nov 10, 2021 | 29.89 | 29.65 | 5,884,707 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.72 | 29.65 | 30.05 | 6,331,428 | -0.73(-2.37%) |
Nov 08, 2021 | 30.84 | 31.45 | 30.37 | 30.78 | 9,413,684 | +0.14(+0.46%) |
Nov 05, 2021 | 31.64 | 32.17 | 30.59 | 30.64 | 9,045,168 | -0.99(-3.13%) |
Nov 04, 2021 | 34.25 | 34.34 | 31.09 | 31.63 | 16,348,976 | -2.45(-7.19%) |
Nov 03, 2021 | 32.07 | 34.88 | 32.00 | 34.08 | 22,922,286 | +1.96(+6.10%) |
Nov 02, 2021 | 39.34 | 39.34 | 31.98 | 32.12 | 77,163,192 | -30.64(-48.82%) |
Nov 01, 2021 | 59.59 | 63.12 | 60.99 | 62.76 | 7,061,482 | +3.32(+5.59%) |
Oct 29, 2021 | 58.35 | 59.70 | 57.72 | 59.44 | 1,852,438 | +1.35(+2.32%) |
Oct 28, 2021 | 58.10 | 59.07 | 57.25 | 58.09 | 1,447,003 | -0.19(-0.33%) |
Oct 27, 2021 | 59.03 | 60.14 | 57.71 | 58.28 | 1,521,924 | -0.75(-1.27%) |
Oct 26, 2021 | 59.29 | 59.03 | 2,330,355 | +0.25(+0.43%) | ||
Oct 25, 2021 | 59.93 | 60.43 | 58.78 | 58.78 | 2,895,881 | -1.08(-1.80%) |
Oct 22, 2021 | 60.93 | 61.55 | 59.69 | 59.86 | 1,698,587 | -1.56(-2.54%) |
Oct 21, 2021 | 61.57 | 62.94 | 61.25 | 61.42 | 1,706,233 | -0.11(-0.18%) |
Oct 20, 2021 | 63.39 | 63.42 | 61.30 | 61.53 | 2,053,940 | -1.27(-2.02%) |
Oct 19, 2021 | 62.86 | 65.09 | 62.38 | 62.80 | 2,093,282 | +0.46(+0.74%) |
Oct 18, 2021 | 61.37 | 63.57 | 61.36 | 62.34 | 1,710,534 | +1.06(+1.73%) |
Oct 15, 2021 | 62.08 | 62.83 | 60.57 | 61.28 | 2,834,126 | -0.80(-1.29%) |
Oct 14, 2021 | 63.95 | 64.45 | 61.93 | 62.08 | 2,135,895 | -1.42(-2.24%) |
Oct 13, 2021 | 63.47 | 65.22 | 63.03 | 63.50 | 2,308,828 | +0.90(+1.44%) |
Oct 12, 2021 | 62.46 | 63.86 | 62.18 | 62.60 | 1,605,762 | +0.32(+0.51%) |
Oct 11, 2021 | 63.11 | 64.19 | 62.21 | 62.28 | 2,191,580 | -1.39(-2.18%) |
Oct 08, 2021 | 66.55 | 66.60 | 62.34 | 63.67 | 3,062,019 | -2.75(-4.14%) |
Oct 07, 2021 | 68.50 | 68.89 | 66.27 | 66.42 | 2,854,566 | -3.18(-4.57%) |
Oct 06, 2021 | 69.62 | 70.59 | 69.39 | 69.60 | 694,614 | -0.36(-0.51%) |
Oct 05, 2021 | 69.48 | 71.31 | 69.25 | 69.96 | 1,071,301 | +0.89(+1.29%) |
Oct 04, 2021 | 68.35 | 69.19 | 66.81 | 69.07 | 2,172,425 | +0.45(+0.66%) |