Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.40 | 35.20 | 34.05 | 34.05 | 350,950 | -0.60(-1.73%) |
Dec 30, 2021 | 32.79 | 34.98 | 32.63 | 34.65 | 635,823 | +1.61(+4.87%) |
Dec 29, 2021 | 34.00 | 34.20 | 32.09 | 33.04 | 974,871 | -1.23(-3.59%) |
Dec 28, 2021 | 34.58 | 35.82 | 33.88 | 34.27 | 557,292 | -0.31(-0.90%) |
Dec 27, 2021 | 35.48 | 36.75 | 34.12 | 34.58 | 1,327,484 | -0.23(-0.66%) |
Dec 23, 2021 | 34.79 | 35.19 | 33.90 | 34.81 | 533,926 | +0.33(+0.96%) |
Dec 22, 2021 | 35.39 | 35.50 | 34.00 | 34.48 | 534,936 | -0.91(-2.57%) |
Dec 21, 2021 | 34.16 | 35.48 | 33.33 | 35.39 | 975,851 | +2.02(+6.05%) |
Dec 20, 2021 | 33.71 | 35.30 | 33.23 | 33.37 | 913,502 | -1.67(-4.77%) |
Dec 17, 2021 | 33.74 | 35.29 | 32.33 | 35.04 | 1,603,687 | +0.76(+2.22%) |
Dec 16, 2021 | 35.50 | 36.03 | 33.65 | 34.28 | 1,338,872 | -0.86(-2.45%) |
Dec 15, 2021 | 34.42 | 35.41 | 32.76 | 35.14 | 1,110,030 | +0.56(+1.62%) |
Dec 14, 2021 | 34.94 | 36.10 | 33.96 | 34.58 | 1,029,992 | -1.07(-3.00%) |
Dec 13, 2021 | 38.30 | 38.88 | 35.52 | 35.65 | 1,052,445 | -2.97(-7.69%) |
Dec 10, 2021 | 38.70 | 39.75 | 37.11 | 38.62 | 1,172,343 | -0.04(-0.10%) |
Dec 09, 2021 | 38.47 | 39.85 | 38.24 | 38.66 | 905,242 | -0.38(-0.97%) |
Dec 08, 2021 | 38.52 | 39.80 | 37.57 | 39.04 | 1,604,826 | +0.89(+2.33%) |
Dec 07, 2021 | 37.44 | 38.66 | 36.32 | 38.15 | 1,887,854 | +1.50(+4.09%) |
Dec 06, 2021 | 35.64 | 36.93 | 34.30 | 36.65 | 1,380,547 | +0.62(+1.72%) |
Dec 03, 2021 | 37.08 | 37.41 | 33.51 | 36.03 | 2,940,720 | -1.83(-4.83%) |
Dec 02, 2021 | 35.80 | 38.54 | 35.38 | 37.86 | 2,003,940 | +1.17(+3.19%) |
Dec 01, 2021 | 40.11 | 41.92 | 36.43 | 36.69 | 2,858,007 | -2.68(-6.81%) |
Nov 30, 2021 | 39.45 | 43.65 | 36.60 | 39.37 | 4,887,268 | +0.35(+0.90%) |
Nov 29, 2021 | 38.27 | 39.95 | 36.91 | 39.02 | 1,548,382 | +1.33(+3.53%) |
Nov 26, 2021 | 38.40 | 39.40 | 36.81 | 37.69 | 993,587 | -2.24(-5.61%) |
Nov 24, 2021 | 37.51 | 40.03 | 36.56 | 39.93 | 992,366 | +2.24(+5.94%) |
Nov 23, 2021 | 37.27 | 38.94 | 37.27 | 37.69 | 1,095,119 | -0.27(-0.71%) |
Nov 22, 2021 | 40.00 | 40.32 | 35.89 | 37.96 | 2,349,807 | -1.79(-4.50%) |
Nov 19, 2021 | 38.14 | 40.29 | 38.10 | 39.75 | 2,084,305 | +1.25(+3.25%) |
Nov 18, 2021 | 37.50 | 38.80 | 38.36 | 38.50 | 2,018,410 | +0.85(+2.26%) |
Nov 17, 2021 | 36.46 | 38.88 | 34.42 | 37.65 | 3,371,142 | +1.48(+4.09%) |
Nov 16, 2021 | 36.23 | 37.34 | 35.16 | 36.17 | 2,548,245 | -2.13(-5.56%) |
Nov 15, 2021 | 40.56 | 42.23 | 37.41 | 38.30 | 3,859,397 | -1.10(-2.79%) |
Nov 12, 2021 | 39.80 | 40.12 | 37.60 | 39.40 | 2,897,356 | -0.51(-1.28%) |
Nov 11, 2021 | 36.80 | 40.61 | 35.90 | 39.91 | 3,318,221 | +4.88(+13.93%) |
Nov 10, 2021 | 39.62 | 35.03 | 11,268,160 | +2.92(+9.09%) | ||
Nov 09, 2021 | 30.85 | 32.80 | 29.10 | 32.11 | 3,186,832 | +2.21(+7.39%) |
Nov 08, 2021 | 27.70 | 30.16 | 27.68 | 29.90 | 1,611,218 | +3.14(+11.73%) |
Nov 05, 2021 | 27.22 | 27.89 | 26.41 | 26.76 | 662,922 | -0.31(-1.15%) |
Nov 04, 2021 | 28.69 | 28.69 | 26.64 | 27.07 | 1,132,292 | -2.60(-8.76%) |
Nov 03, 2021 | 29.10 | 29.87 | 28.39 | 29.67 | 607,575 | +0.96(+3.34%) |
Nov 02, 2021 | 29.27 | 29.54 | 27.76 | 28.71 | 765,207 | -0.70(-2.38%) |
Nov 01, 2021 | 28.76 | 29.72 | 29.32 | 29.41 | 453,202 | +0.83(+2.90%) |
Oct 29, 2021 | 28.78 | 29.36 | 28.21 | 28.58 | 332,405 | -0.07(-0.24%) |
Oct 28, 2021 | 27.65 | 28.96 | 27.53 | 28.65 | 468,732 | +1.14(+4.14%) |
Oct 27, 2021 | 28.40 | 28.89 | 27.40 | 27.51 | 523,631 | -1.12(-3.91%) |
Oct 26, 2021 | 28.38 | 28.63 | 758,916 | +0.68(+2.43%) | ||
Oct 25, 2021 | 26.56 | 28.34 | 26.25 | 27.95 | 640,710 | +1.44(+5.43%) |
Oct 22, 2021 | 28.00 | 28.05 | 25.31 | 26.51 | 1,864,291 | -3.02(-10.23%) |
Oct 21, 2021 | 29.71 | 30.09 | 29.15 | 29.53 | 524,192 | -0.47(-1.57%) |
Oct 20, 2021 | 29.40 | 30.05 | 29.15 | 30.00 | 713,003 | +0.64(+2.18%) |
Oct 19, 2021 | 29.87 | 29.97 | 29.25 | 29.36 | 751,392 | -0.03(-0.10%) |
Oct 18, 2021 | 29.20 | 30.00 | 28.86 | 29.39 | 831,581 | +0.25(+0.86%) |
Oct 15, 2021 | 28.67 | 29.77 | 28.11 | 29.14 | 1,253,420 | +0.99(+3.52%) |
Oct 14, 2021 | 28.70 | 29.00 | 27.66 | 28.15 | 1,557,195 | +0.63(+2.29%) |
Oct 13, 2021 | 24.34 | 28.29 | 23.67 | 27.52 | 2,974,356 | +3.29(+13.58%) |
Oct 12, 2021 | 22.97 | 24.26 | 22.86 | 24.23 | 516,782 | +1.44(+6.32%) |
Oct 11, 2021 | 23.34 | 24.04 | 22.64 | 22.79 | 972,026 | -0.75(-3.19%) |
Oct 08, 2021 | 23.86 | 24.02 | 23.09 | 23.54 | 596,766 | -0.08(-0.34%) |
Oct 07, 2021 | 23.00 | 23.90 | 22.40 | 23.62 | 900,216 | +1.01(+4.47%) |
Oct 06, 2021 | 22.87 | 22.87 | 21.61 | 22.61 | 2,700,691 | -0.69(-2.96%) |
Oct 05, 2021 | 23.70 | 24.34 | 23.21 | 23.30 | 1,227,163 | -0.23(-0.98%) |
Oct 04, 2021 | 25.40 | 25.40 | 23.21 | 23.53 | 1,658,097 | -2.29(-8.87%) |