Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.68 | 38.75 | 38.43 | 38.72 | 624,621 | +0.54(+1.41%) |
Dec 30, 2021 | 38.04 | 38.28 | 37.96 | 38.18 | 576,946 | -0.14(-0.38%) |
Dec 29, 2021 | 37.94 | 38.38 | 37.63 | 38.33 | 955,158 | +0.71(+1.88%) |
Dec 28, 2021 | 37.47 | 37.70 | 37.32 | 37.62 | 990,852 | +0.73(+1.99%) |
Dec 27, 2021 | 36.65 | 36.98 | 36.52 | 36.89 | 650,070 | +0.70(+1.92%) |
Dec 23, 2021 | 36.23 | 36.44 | 36.03 | 36.19 | 853,462 | -0.90(-2.43%) |
Dec 22, 2021 | 36.76 | 37.09 | 36.49 | 37.09 | 707,388 | -0.11(-0.31%) |
Dec 21, 2021 | 37.76 | 37.84 | 36.98 | 37.21 | 1,027,248 | -0.36(-0.95%) |
Dec 20, 2021 | 36.44 | 37.77 | 36.34 | 37.56 | 1,540,593 | +2.01(+5.64%) |
Dec 17, 2021 | 36.64 | 36.68 | 35.09 | 35.56 | 2,518,053 | -3.75(-9.55%) |
Dec 16, 2021 | 38.38 | 39.44 | 38.27 | 39.31 | 877,200 | +1.36(+3.59%) |
Dec 15, 2021 | 37.23 | 37.99 | 37.23 | 37.95 | 1,051,674 | +0.64(+1.70%) |
Dec 14, 2021 | 37.46 | 37.47 | 36.83 | 37.31 | 1,598,588 | -0.62(-1.64%) |
Dec 13, 2021 | 39.05 | 39.17 | 37.90 | 37.93 | 899,537 | -1.11(-2.85%) |
Dec 10, 2021 | 38.39 | 39.05 | 38.15 | 39.05 | 1,107,430 | +0.95(+2.48%) |
Dec 09, 2021 | 39.73 | 39.78 | 37.88 | 38.10 | 2,140,422 | -3.34(-8.06%) |
Dec 08, 2021 | 40.70 | 41.48 | 40.50 | 41.44 | 1,962,706 | +2.19(+5.57%) |
Dec 07, 2021 | 38.46 | 39.40 | 38.31 | 39.25 | 1,528,063 | +1.38(+3.64%) |
Dec 06, 2021 | 36.64 | 37.98 | 36.58 | 37.87 | 1,130,155 | +1.60(+4.42%) |
Dec 03, 2021 | 36.10 | 36.61 | 35.99 | 36.27 | 898,963 | -0.35(-0.95%) |
Dec 02, 2021 | 37.33 | 37.33 | 36.27 | 36.62 | 1,000,741 | -0.07(-0.19%) |
Dec 01, 2021 | 37.33 | 37.39 | 36.64 | 36.68 | 865,937 | +0.48(+1.32%) |
Nov 30, 2021 | 36.34 | 36.55 | 36.06 | 36.21 | 798,580 | +0.14(+0.38%) |
Nov 29, 2021 | 36.21 | 36.39 | 36.03 | 36.07 | 651,204 | +0.59(+1.66%) |
Nov 26, 2021 | 35.37 | 35.87 | 35.13 | 35.48 | 644,786 | +0.43(+1.23%) |
Nov 24, 2021 | 35.89 | 36.34 | 34.90 | 35.05 | 892,318 | -0.12(-0.34%) |
Nov 23, 2021 | 35.57 | 35.68 | 35.07 | 35.17 | 603,880 | -0.27(-0.77%) |
Nov 22, 2021 | 35.81 | 35.87 | 35.31 | 35.44 | 1,042,520 | -0.20(-0.55%) |
Nov 19, 2021 | 35.41 | 35.70 | 35.30 | 35.64 | 789,355 | +0.22(+0.62%) |
Nov 18, 2021 | 34.52 | 35.43 | 35.36 | 35.42 | 1,091,990 | +0.90(+2.61%) |
Nov 17, 2021 | 34.87 | 34.96 | 34.16 | 34.52 | 1,114,181 | -0.33(-0.96%) |
Nov 16, 2021 | 34.72 | 35.12 | 34.71 | 34.85 | 1,323,972 | +0.17(+0.50%) |
Nov 15, 2021 | 33.99 | 34.75 | 33.76 | 34.68 | 905,681 | +1.19(+3.55%) |
Nov 12, 2021 | 33.53 | 33.74 | 33.36 | 33.49 | 770,275 | -0.04(-0.11%) |
Nov 11, 2021 | 33.13 | 33.60 | 33.08 | 33.53 | 702,400 | +0.39(+1.17%) |
Nov 10, 2021 | 32.55 | 33.23 | 33.14 | 923,667 | +0.96(+2.99%) | |
Nov 09, 2021 | 32.17 | 32.32 | 31.94 | 32.18 | 412,675 | +0.05(+0.14%) |
Nov 08, 2021 | 31.82 | 32.13 | 31.79 | 32.13 | 596,077 | +0.59(+1.87%) |
Nov 05, 2021 | 31.54 | 31.54 | 31.23 | 31.54 | 557,282 | -0.06(-0.19%) |
Nov 04, 2021 | 32.13 | 32.24 | 31.35 | 31.60 | 572,205 | -0.14(-0.43%) |
Nov 03, 2021 | 31.76 | 32.00 | 31.70 | 31.74 | 427,066 | +0.05(+0.17%) |
Nov 02, 2021 | 31.53 | 31.71 | 31.38 | 31.69 | 513,946 | +1.08(+3.54%) |
Nov 01, 2021 | 31.20 | 30.92 | 30.52 | 30.60 | 914,511 | -0.32(-1.03%) |
Oct 29, 2021 | 30.92 | 31.12 | 30.79 | 30.92 | 882,343 | -0.15(-0.49%) |
Oct 28, 2021 | 30.85 | 31.07 | 30.60 | 31.07 | 937,860 | -0.26(-0.82%) |
Oct 27, 2021 | 31.33 | 31.42 | 31.09 | 31.33 | 854,453 | -0.15(-0.48%) |
Oct 26, 2021 | 31.47 | 31.48 | 494,490 | +0.10(+0.31%) | ||
Oct 25, 2021 | 31.21 | 31.41 | 31.11 | 31.38 | 611,188 | +0.03(+0.10%) |
Oct 22, 2021 | 31.26 | 31.41 | 30.74 | 31.35 | 776,641 | +0.64(+2.10%) |
Oct 21, 2021 | 30.64 | 30.76 | 30.43 | 30.71 | 396,174 | +0.43(+1.43%) |
Oct 20, 2021 | 29.62 | 30.36 | 29.57 | 30.28 | 592,711 | +1.02(+3.49%) |
Oct 19, 2021 | 29.73 | 29.78 | 28.83 | 29.26 | 1,101,247 | -0.65(-2.18%) |
Oct 18, 2021 | 30.45 | 30.51 | 29.84 | 29.91 | 683,422 | -0.42(-1.37%) |
Oct 15, 2021 | 31.32 | 31.32 | 30.29 | 30.32 | 875,148 | -1.08(-3.45%) |
Oct 14, 2021 | 30.72 | 31.46 | 30.69 | 31.41 | 821,017 | +1.03(+3.39%) |
Oct 13, 2021 | 30.28 | 30.40 | 30.04 | 30.38 | 412,586 | +0.03(+0.10%) |
Oct 12, 2021 | 30.14 | 30.39 | 30.14 | 30.35 | 498,286 | +0.19(+0.63%) |
Oct 11, 2021 | 30.16 | 30.32 | 30.00 | 30.16 | 574,543 | +0.56(+1.89%) |
Oct 08, 2021 | 30.25 | 30.31 | 29.58 | 29.60 | 865,317 | -1.15(-3.74%) |
Oct 07, 2021 | 30.68 | 30.83 | 29.86 | 30.75 | 1,028,069 | +0.07(+0.22%) |
Oct 06, 2021 | 30.63 | 31.04 | 30.33 | 30.68 | 1,604,088 | -1.85(-5.68%) |
Oct 05, 2021 | 32.62 | 32.83 | 32.37 | 32.53 | 869,623 | +0.36(+1.13%) |
Oct 04, 2021 | 32.10 | 32.44 | 31.94 | 32.16 | 897,586 | +0.28(+0.88%) |