Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.65 | 39.73 | 39.55 | 39.55 | 39,968 | -0.06(-0.16%) |
Dec 30, 2021 | 39.79 | 39.82 | 39.61 | 39.62 | 100,584 | -0.08(-0.19%) |
Dec 29, 2021 | 39.72 | 39.73 | 39.52 | 39.69 | 106,343 | -0.05(-0.13%) |
Dec 28, 2021 | 39.70 | 39.84 | 39.70 | 39.74 | 249,439 | +0.05(+0.13%) |
Dec 27, 2021 | 39.29 | 39.72 | 39.29 | 39.69 | 119,276 | +0.44(+1.13%) |
Dec 23, 2021 | 39.14 | 39.31 | 39.09 | 39.25 | 303,414 | +0.15(+0.38%) |
Dec 22, 2021 | 38.73 | 39.11 | 38.72 | 39.10 | 75,928 | +0.35(+0.90%) |
Dec 21, 2021 | 38.53 | 38.78 | 38.51 | 38.75 | 67,640 | +0.48(+1.26%) |
Dec 20, 2021 | 38.03 | 38.30 | 37.97 | 38.27 | 101,583 | -0.06(-0.16%) |
Dec 17, 2021 | 38.42 | 38.65 | 38.31 | 38.33 | 163,862 | -0.45(-1.15%) |
Dec 16, 2021 | 39.02 | 39.03 | 38.66 | 38.78 | 156,580 | -0.08(-0.20%) |
Dec 15, 2021 | 38.56 | 38.86 | 38.35 | 38.85 | 106,508 | +0.46(+1.21%) |
Dec 14, 2021 | 38.39 | 38.54 | 38.22 | 38.39 | 87,665 | -0.28(-0.71%) |
Dec 13, 2021 | 38.92 | 38.94 | 38.66 | 38.66 | 110,619 | -0.20(-0.51%) |
Dec 10, 2021 | 38.93 | 39.01 | 38.74 | 38.86 | 128,557 | -0.02(-0.04%) |
Dec 09, 2021 | 38.94 | 38.99 | 38.87 | 38.88 | 70,951 | -0.27(-0.68%) |
Dec 08, 2021 | 39.28 | 39.28 | 39.04 | 39.15 | 116,521 | -0.01(-0.02%) |
Dec 07, 2021 | 38.90 | 39.25 | 38.90 | 39.15 | 223,512 | +1.18(+3.12%) |
Dec 06, 2021 | 37.92 | 38.01 | 37.79 | 37.97 | 79,773 | +0.31(+0.83%) |
Dec 03, 2021 | 38.04 | 38.14 | 37.42 | 37.66 | 95,748 | -0.34(-0.88%) |
Dec 02, 2021 | 37.69 | 38.09 | 37.69 | 37.99 | 84,620 | +0.28(+0.73%) |
Dec 01, 2021 | 38.25 | 38.52 | 37.72 | 37.72 | 138,786 | -0.09(-0.25%) |
Nov 30, 2021 | 37.96 | 38.09 | 37.61 | 37.81 | 131,944 | -0.39(-1.01%) |
Nov 29, 2021 | 38.57 | 38.57 | 37.97 | 38.20 | 108,119 | +0.51(+1.35%) |
Nov 26, 2021 | 38.02 | 38.04 | 37.59 | 37.69 | 40,450 | -1.19(-3.06%) |
Nov 24, 2021 | 38.64 | 38.88 | 38.60 | 38.88 | 123,899 | -0.10(-0.26%) |
Nov 23, 2021 | 38.99 | 39.14 | 38.80 | 38.98 | 75,319 | -0.24(-0.61%) |
Nov 22, 2021 | 39.38 | 39.52 | 39.22 | 39.22 | 108,100 | -0.08(-0.20%) |
Nov 19, 2021 | 39.33 | 39.36 | 39.26 | 39.30 | 51,484 | +0.03(+0.09%) |
Nov 18, 2021 | 39.27 | 39.27 | 39.23 | 39.27 | 45,892 | +0.00(+0.00%) |
Nov 17, 2021 | 39.33 | 39.38 | 39.23 | 39.27 | 93,224 | +0.01(+0.02%) |
Nov 16, 2021 | 39.22 | 39.30 | 39.22 | 39.26 | 35,659 | +0.07(+0.18%) |
Nov 15, 2021 | 39.22 | 39.22 | 39.14 | 39.19 | 51,803 | -0.02(-0.04%) |
Nov 12, 2021 | 39.15 | 39.28 | 39.07 | 39.21 | 66,505 | +0.16(+0.42%) |
Nov 11, 2021 | 39.06 | 39.08 | 38.98 | 39.04 | 67,871 | +0.46(+1.18%) |
Nov 10, 2021 | 38.68 | 38.59 | 86,098 | -0.33(-0.84%) | ||
Nov 09, 2021 | 39.05 | 39.08 | 38.84 | 38.91 | 60,123 | -0.01(-0.02%) |
Nov 08, 2021 | 38.96 | 38.97 | 38.87 | 38.92 | 86,922 | +0.02(+0.04%) |
Nov 05, 2021 | 38.99 | 38.99 | 38.74 | 38.91 | 78,140 | -0.08(-0.20%) |
Nov 04, 2021 | 38.84 | 38.98 | 38.84 | 38.98 | 267,711 | +0.08(+0.20%) |
Nov 03, 2021 | 38.74 | 38.92 | 38.61 | 38.91 | 98,869 | +0.27(+0.69%) |
Nov 02, 2021 | 38.53 | 38.71 | 38.48 | 38.64 | 69,068 | +0.08(+0.20%) |
Nov 01, 2021 | 38.46 | 38.58 | 38.31 | 38.56 | 42,426 | +0.25(+0.65%) |
Oct 29, 2021 | 38.03 | 38.35 | 38.02 | 38.31 | 44,672 | +0.01(+0.03%) |
Oct 28, 2021 | 38.17 | 38.31 | 38.16 | 38.30 | 51,708 | +0.29(+0.76%) |
Oct 27, 2021 | 38.13 | 38.17 | 38.01 | 38.01 | 59,920 | -0.20(-0.52%) |
Oct 26, 2021 | 38.25 | 38.21 | 81,776 | +0.03(+0.09%) | ||
Oct 25, 2021 | 38.09 | 38.23 | 38.00 | 38.17 | 28,764 | +0.05(+0.14%) |
Oct 22, 2021 | 38.04 | 38.12 | 37.98 | 38.12 | 80,630 | +0.30(+0.80%) |
Oct 21, 2021 | 37.69 | 37.84 | 37.64 | 37.82 | 85,789 | -0.11(-0.29%) |
Oct 20, 2021 | 38.03 | 38.03 | 37.87 | 37.93 | 66,364 | -0.16(-0.41%) |
Oct 19, 2021 | 37.94 | 38.10 | 37.88 | 38.09 | 48,270 | +0.15(+0.39%) |
Oct 18, 2021 | 37.76 | 37.96 | 37.74 | 37.94 | 60,631 | -0.11(-0.29%) |
Oct 15, 2021 | 37.97 | 38.05 | 37.92 | 38.05 | 64,846 | +0.14(+0.36%) |
Oct 14, 2021 | 37.73 | 37.92 | 37.72 | 37.92 | 53,557 | +0.49(+1.31%) |
Oct 13, 2021 | 37.28 | 37.45 | 37.28 | 37.42 | 80,389 | +0.34(+0.93%) |
Oct 12, 2021 | 37.14 | 37.19 | 37.04 | 37.08 | 50,559 | +0.05(+0.14%) |
Oct 11, 2021 | 37.11 | 37.23 | 37.00 | 37.03 | 88,437 | +0.03(+0.07%) |
Oct 08, 2021 | 37.11 | 37.11 | 36.95 | 37.00 | 120,693 | -0.08(-0.21%) |
Oct 07, 2021 | 36.98 | 37.16 | 36.98 | 37.08 | 139,715 | +0.34(+0.94%) |
Oct 06, 2021 | 36.37 | 36.74 | 36.31 | 36.74 | 224,849 | +0.01(+0.02%) |
Oct 05, 2021 | 36.62 | 36.86 | 36.62 | 36.73 | 142,723 | +0.10(+0.28%) |
Oct 04, 2021 | 36.86 | 36.92 | 36.48 | 36.62 | 69,505 | -0.53(-1.41%) |