Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.95 | 40.04 | 38.31 | 38.39 | 885,744 | -0.87(-2.22%) |
Dec 30, 2021 | 37.73 | 39.83 | 37.60 | 39.26 | 964,533 | +1.31(+3.45%) |
Dec 29, 2021 | 38.94 | 39.17 | 37.83 | 37.95 | 724,034 | -1.08(-2.77%) |
Dec 28, 2021 | 39.86 | 40.46 | 38.87 | 39.03 | 681,485 | -1.04(-2.60%) |
Dec 27, 2021 | 40.50 | 40.50 | 39.20 | 40.07 | 562,271 | -0.43(-1.06%) |
Dec 23, 2021 | 39.99 | 41.07 | 39.00 | 40.50 | 504,797 | +0.64(+1.61%) |
Dec 22, 2021 | 40.51 | 40.96 | 39.47 | 39.86 | 634,980 | -0.79(-1.94%) |
Dec 21, 2021 | 40.65 | 40.94 | 38.79 | 40.65 | 1,112,062 | +1.82(+4.69%) |
Dec 20, 2021 | 39.84 | 41.07 | 38.55 | 38.83 | 1,309,627 | -2.22(-5.41%) |
Dec 17, 2021 | 38.82 | 41.43 | 37.78 | 41.05 | 2,237,282 | +2.13(+5.47%) |
Dec 16, 2021 | 40.55 | 40.71 | 38.54 | 38.92 | 1,039,393 | -1.31(-3.26%) |
Dec 15, 2021 | 38.59 | 40.29 | 36.90 | 40.23 | 1,077,258 | +1.47(+3.79%) |
Dec 14, 2021 | 39.09 | 39.82 | 38.56 | 38.76 | 845,374 | -1.13(-2.83%) |
Dec 13, 2021 | 40.19 | 40.39 | 38.47 | 39.89 | 1,086,176 | -0.24(-0.60%) |
Dec 10, 2021 | 40.97 | 41.61 | 39.73 | 40.13 | 730,659 | -0.90(-2.19%) |
Dec 09, 2021 | 41.80 | 42.89 | 40.83 | 41.03 | 689,948 | -1.52(-3.58%) |
Dec 08, 2021 | 41.10 | 42.99 | 40.28 | 42.55 | 711,507 | +0.79(+1.89%) |
Dec 07, 2021 | 41.38 | 42.40 | 40.92 | 41.76 | 892,613 | +1.47(+3.65%) |
Dec 06, 2021 | 38.32 | 40.92 | 37.23 | 40.29 | 1,184,235 | +1.97(+5.14%) |
Dec 03, 2021 | 40.24 | 40.27 | 36.79 | 38.32 | 1,585,512 | -1.11(-2.82%) |
Dec 02, 2021 | 38.02 | 39.76 | 37.93 | 39.43 | 1,223,797 | +0.99(+2.58%) |
Dec 01, 2021 | 41.41 | 42.08 | 37.87 | 38.44 | 1,394,377 | -2.25(-5.53%) |
Nov 30, 2021 | 40.20 | 41.57 | 38.75 | 40.69 | 1,802,528 | -0.04(-0.09%) |
Nov 29, 2021 | 42.27 | 42.53 | 40.17 | 40.73 | 1,166,029 | -1.07(-2.57%) |
Nov 26, 2021 | 41.47 | 42.88 | 40.77 | 41.80 | 630,691 | -1.12(-2.61%) |
Nov 24, 2021 | 41.20 | 43.09 | 40.11 | 42.92 | 694,092 | +1.51(+3.65%) |
Nov 23, 2021 | 42.33 | 43.15 | 40.88 | 41.41 | 1,224,231 | -1.62(-3.76%) |
Nov 22, 2021 | 44.10 | 44.15 | 41.60 | 43.03 | 1,321,837 | -1.14(-2.58%) |
Nov 19, 2021 | 44.85 | 45.01 | 43.93 | 44.17 | 1,138,562 | -0.12(-0.26%) |
Nov 18, 2021 | 43.80 | 44.44 | 44.04 | 44.29 | 1,428,363 | +0.46(+1.04%) |
Nov 17, 2021 | 44.30 | 45.32 | 43.82 | 43.83 | 725,534 | -0.68(-1.53%) |
Nov 16, 2021 | 45.80 | 45.89 | 44.18 | 44.51 | 1,392,805 | -1.38(-3.01%) |
Nov 15, 2021 | 48.50 | 48.60 | 45.82 | 45.89 | 1,311,078 | -2.50(-5.17%) |
Nov 12, 2021 | 47.91 | 48.70 | 47.25 | 48.39 | 813,755 | +0.71(+1.49%) |
Nov 11, 2021 | 48.31 | 48.97 | 46.91 | 47.68 | 811,754 | +0.23(+0.48%) |
Nov 10, 2021 | 51.44 | 47.32 | 47.45 | 1,587,486 | -4.53(-8.71%) | |
Nov 09, 2021 | 52.22 | 52.67 | 50.88 | 51.98 | 801,389 | +0.07(+0.13%) |
Nov 08, 2021 | 49.61 | 52.05 | 49.00 | 51.91 | 963,815 | +2.19(+4.40%) |
Nov 05, 2021 | 49.50 | 50.36 | 48.30 | 49.72 | 1,758,705 | -1.59(-3.10%) |
Nov 04, 2021 | 47.97 | 51.31 | 47.76 | 51.31 | 2,282,953 | +3.91(+8.25%) |
Nov 03, 2021 | 49.45 | 50.65 | 47.37 | 47.40 | 2,695,814 | -3.52(-6.91%) |
Nov 02, 2021 | 53.81 | 53.81 | 50.32 | 50.92 | 1,425,525 | -2.64(-4.93%) |
Nov 01, 2021 | 51.72 | 53.94 | 53.12 | 53.56 | 954,837 | +2.22(+4.32%) |
Oct 29, 2021 | 51.89 | 52.09 | 50.89 | 51.34 | 801,549 | -1.04(-1.99%) |
Oct 28, 2021 | 50.85 | 52.80 | 50.52 | 52.38 | 703,355 | +1.30(+2.55%) |
Oct 27, 2021 | 52.47 | 53.87 | 50.86 | 51.08 | 756,636 | -1.18(-2.26%) |
Oct 26, 2021 | 53.05 | 52.02 | 52.26 | 800,749 | -0.26(-0.50%) | |
Oct 25, 2021 | 51.15 | 52.55 | 50.89 | 52.52 | 562,322 | +1.26(+2.46%) |
Oct 22, 2021 | 51.91 | 52.05 | 50.26 | 51.26 | 597,656 | -1.11(-2.12%) |
Oct 21, 2021 | 51.99 | 53.47 | 51.54 | 52.37 | 773,131 | +0.48(+0.93%) |
Oct 20, 2021 | 50.70 | 52.10 | 50.52 | 51.89 | 593,044 | +1.36(+2.69%) |
Oct 19, 2021 | 50.45 | 51.00 | 49.24 | 50.53 | 1,016,780 | +0.44(+0.88%) |
Oct 18, 2021 | 50.15 | 50.78 | 48.50 | 50.09 | 1,353,540 | -1.34(-2.61%) |
Oct 15, 2021 | 53.66 | 53.66 | 51.37 | 51.43 | 823,628 | -1.34(-2.54%) |
Oct 14, 2021 | 51.53 | 52.92 | 51.11 | 52.77 | 623,148 | +1.82(+3.57%) |
Oct 13, 2021 | 49.08 | 51.25 | 49.01 | 50.95 | 1,016,580 | +2.16(+4.43%) |
Oct 12, 2021 | 47.97 | 49.64 | 47.53 | 48.79 | 1,042,152 | +1.48(+3.13%) |
Oct 11, 2021 | 48.30 | 49.15 | 47.26 | 47.31 | 585,321 | -1.02(-2.11%) |
Oct 08, 2021 | 49.31 | 50.43 | 48.06 | 48.33 | 805,073 | -1.20(-2.42%) |
Oct 07, 2021 | 48.64 | 50.87 | 48.64 | 49.53 | 926,253 | +1.47(+3.06%) |
Oct 06, 2021 | 47.01 | 49.39 | 47.01 | 48.06 | 913,482 | +0.01(+0.02%) |
Oct 05, 2021 | 47.60 | 49.50 | 47.20 | 48.05 | 867,617 | +0.67(+1.41%) |
Oct 04, 2021 | 50.78 | 50.79 | 47.18 | 47.38 | 1,351,069 | -3.59(-7.04%) |