Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.72 | 38.72 | 37.39 | 38.06 | 749,825 | +0.34(+0.90%) |
Dec 30, 2021 | 37.33 | 38.16 | 36.82 | 37.72 | 778,467 | +0.19(+0.51%) |
Dec 29, 2021 | 36.39 | 37.60 | 35.38 | 37.53 | 548,290 | +1.02(+2.79%) |
Dec 28, 2021 | 36.66 | 37.23 | 36.12 | 36.51 | 504,457 | -0.15(-0.41%) |
Dec 27, 2021 | 36.82 | 37.11 | 36.10 | 36.66 | 582,161 | +0.13(+0.36%) |
Dec 23, 2021 | 35.54 | 36.61 | 34.74 | 36.53 | 492,284 | +1.19(+3.37%) |
Dec 22, 2021 | 34.91 | 35.84 | 33.54 | 35.34 | 942,768 | +0.18(+0.51%) |
Dec 21, 2021 | 35.16 | 35.51 | 33.08 | 35.16 | 1,839,451 | +2.09(+6.32%) |
Dec 20, 2021 | 33.07 | 33.60 | 32.07 | 33.07 | 1,885,031 | -0.57(-1.69%) |
Dec 17, 2021 | 33.15 | 35.11 | 31.91 | 33.64 | 8,082,100 | +0.11(+0.33%) |
Dec 16, 2021 | 35.96 | 36.31 | 32.77 | 33.53 | 2,661,900 | -2.43(-6.76%) |
Dec 15, 2021 | 35.96 | 36.81 | 34.00 | 35.96 | 3,024,987 | +0.93(+2.65%) |
Dec 14, 2021 | 35.03 | 37.13 | 34.60 | 35.03 | 1,569,425 | -2.03(-5.48%) |
Dec 13, 2021 | 39.99 | 40.14 | 37.02 | 37.06 | 1,249,427 | -2.93(-7.33%) |
Dec 10, 2021 | 39.96 | 40.57 | 38.77 | 39.99 | 1,758,330 | -0.03(-0.07%) |
Dec 09, 2021 | 40.99 | 41.44 | 39.86 | 40.02 | 1,221,548 | -1.34(-3.24%) |
Dec 08, 2021 | 41.60 | 42.39 | 40.84 | 41.36 | 1,437,038 | -0.30(-0.72%) |
Dec 07, 2021 | 42.00 | 42.70 | 40.77 | 41.66 | 1,675,447 | +0.31(+0.75%) |
Dec 06, 2021 | 38.72 | 41.93 | 38.37 | 41.35 | 1,441,627 | +2.01(+5.11%) |
Dec 03, 2021 | 40.90 | 40.90 | 37.39 | 39.34 | 996,036 | -1.29(-3.17%) |
Dec 02, 2021 | 38.50 | 40.85 | 38.38 | 40.63 | 1,038,205 | +1.80(+4.64%) |
Dec 01, 2021 | 41.74 | 41.74 | 38.78 | 38.83 | 985,762 | -1.81(-4.45%) |
Nov 30, 2021 | 42.51 | 42.51 | 39.40 | 40.64 | 1,532,053 | -1.69(-3.99%) |
Nov 29, 2021 | 42.15 | 43.17 | 41.60 | 42.33 | 1,293,088 | +0.80(+1.93%) |
Nov 26, 2021 | 39.87 | 42.32 | 39.87 | 41.53 | 700,404 | -0.35(-0.84%) |
Nov 24, 2021 | 37.31 | 41.95 | 36.16 | 41.88 | 1,972,623 | +4.58(+12.28%) |
Nov 23, 2021 | 36.94 | 37.70 | 36.20 | 37.30 | 1,410,529 | -0.03(-0.08%) |
Nov 22, 2021 | 41.28 | 41.28 | 35.77 | 37.33 | 2,896,210 | -4.38(-10.50%) |
Nov 19, 2021 | 43.41 | 43.88 | 39.71 | 41.71 | 1,902,505 | -1.95(-4.47%) |
Nov 18, 2021 | 44.08 | 43.84 | 43.30 | 43.66 | 590,359 | -0.34(-0.77%) |
Nov 17, 2021 | 45.36 | 45.36 | 42.21 | 44.00 | 1,089,173 | -1.26(-2.78%) |
Nov 16, 2021 | 43.32 | 45.50 | 42.70 | 45.26 | 1,266,633 | +1.85(+4.26%) |
Nov 15, 2021 | 44.43 | 45.54 | 42.23 | 43.41 | 960,394 | -1.35(-3.02%) |
Nov 12, 2021 | 43.75 | 45.60 | 42.56 | 44.76 | 1,342,550 | +0.79(+1.80%) |
Nov 11, 2021 | 44.00 | 45.74 | 40.49 | 43.97 | 3,291,574 | -1.14(-2.53%) |
Nov 10, 2021 | 47.14 | 43.73 | 45.11 | 2,782,746 | +0.76(+1.71%) | |
Nov 09, 2021 | 45.46 | 47.14 | 44.13 | 44.35 | 1,084,032 | -1.01(-2.23%) |
Nov 08, 2021 | 42.74 | 46.22 | 42.74 | 45.36 | 718,721 | +2.97(+7.01%) |
Nov 05, 2021 | 43.48 | 43.71 | 41.66 | 42.39 | 492,005 | -0.62(-1.44%) |
Nov 04, 2021 | 44.52 | 44.52 | 42.31 | 43.01 | 965,127 | -1.44(-3.24%) |
Nov 03, 2021 | 46.62 | 46.74 | 44.25 | 44.45 | 778,464 | -2.08(-4.47%) |
Nov 02, 2021 | 47.44 | 47.44 | 45.39 | 46.53 | 550,888 | -0.78(-1.65%) |
Nov 01, 2021 | 47.59 | 48.41 | 46.52 | 47.31 | 356,767 | -0.13(-0.27%) |
Oct 29, 2021 | 46.31 | 47.70 | 46.15 | 47.44 | 217,570 | +0.74(+1.58%) |
Oct 28, 2021 | 45.83 | 46.90 | 45.40 | 46.70 | 269,209 | +0.96(+2.10%) |
Oct 27, 2021 | 47.44 | 47.59 | 45.28 | 45.74 | 651,461 | -1.91(-4.01%) |
Oct 26, 2021 | 48.26 | 47.65 | 361,639 | -0.30(-0.63%) | ||
Oct 25, 2021 | 48.04 | 50.36 | 47.39 | 47.95 | 687,681 | +0.07(+0.15%) |
Oct 22, 2021 | 46.56 | 49.17 | 46.21 | 47.88 | 448,114 | +1.01(+2.15%) |
Oct 21, 2021 | 47.57 | 48.83 | 45.83 | 46.87 | 356,307 | -0.57(-1.20%) |
Oct 20, 2021 | 47.79 | 49.33 | 47.02 | 47.44 | 288,385 | -0.25(-0.52%) |
Oct 19, 2021 | 48.43 | 49.26 | 47.10 | 47.69 | 262,381 | -0.68(-1.41%) |
Oct 18, 2021 | 51.24 | 51.60 | 46.41 | 48.37 | 930,612 | -3.48(-6.71%) |
Oct 15, 2021 | 55.00 | 56.02 | 49.30 | 51.85 | 896,976 | -2.09(-3.87%) |
Oct 14, 2021 | 54.00 | 57.40 | 52.91 | 53.94 | 469,398 | +1.31(+2.49%) |
Oct 13, 2021 | 47.14 | 52.78 | 46.08 | 52.63 | 304,418 | +5.59(+11.88%) |
Oct 12, 2021 | 48.71 | 50.32 | 46.06 | 47.04 | 483,248 | -1.67(-3.43%) |
Oct 11, 2021 | 48.67 | 51.24 | 47.00 | 48.71 | 707,837 | +0.02(+0.04%) |
Oct 08, 2021 | 48.24 | 49.48 | 47.96 | 48.69 | 357,423 | +0.50(+1.04%) |
Oct 07, 2021 | 45.82 | 49.49 | 45.82 | 48.19 | 258,146 | +2.91(+6.43%) |
Oct 06, 2021 | 44.51 | 45.95 | 44.29 | 45.28 | 403,190 | +0.16(+0.35%) |
Oct 05, 2021 | 45.07 | 46.82 | 45.02 | 45.12 | 81,760 | +0.19(+0.42%) |
Oct 04, 2021 | 46.33 | 46.41 | 44.02 | 44.93 | 550,962 | -1.59(-3.42%) |