Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.32 | 39.48 | 39.02 | 39.12 | 98,595 | -0.13(-0.33%) |
Dec 30, 2021 | 39.81 | 40.13 | 39.23 | 39.25 | 89,974 | -0.64(-1.60%) |
Dec 29, 2021 | 39.75 | 40.13 | 39.49 | 39.89 | 78,060 | +0.38(+0.96%) |
Dec 28, 2021 | 40.05 | 40.34 | 39.48 | 39.51 | 283,819 | -0.58(-1.45%) |
Dec 27, 2021 | 39.79 | 40.11 | 39.49 | 40.09 | 158,297 | +0.42(+1.06%) |
Dec 23, 2021 | 39.29 | 39.89 | 39.29 | 39.67 | 95,561 | +0.54(+1.38%) |
Dec 22, 2021 | 38.17 | 39.14 | 38.12 | 39.13 | 114,558 | +0.77(+2.01%) |
Dec 21, 2021 | 37.98 | 38.56 | 37.96 | 38.36 | 126,792 | +0.54(+1.43%) |
Dec 20, 2021 | 37.99 | 38.15 | 37.05 | 37.82 | 198,779 | -0.65(-1.69%) |
Dec 17, 2021 | 38.36 | 38.81 | 37.90 | 38.47 | 608,278 | -0.12(-0.31%) |
Dec 16, 2021 | 38.74 | 38.94 | 38.16 | 38.59 | 308,287 | +0.08(+0.21%) |
Dec 15, 2021 | 37.24 | 38.55 | 36.94 | 38.51 | 291,760 | +1.33(+3.58%) |
Dec 14, 2021 | 37.08 | 37.58 | 36.85 | 37.18 | 182,664 | -0.10(-0.27%) |
Dec 13, 2021 | 36.66 | 37.41 | 36.45 | 37.28 | 225,842 | +0.34(+0.92%) |
Dec 10, 2021 | 36.75 | 36.94 | 36.28 | 36.94 | 117,659 | +0.54(+1.48%) |
Dec 09, 2021 | 36.63 | 36.88 | 36.13 | 36.40 | 138,850 | -0.58(-1.57%) |
Dec 08, 2021 | 37.04 | 37.53 | 36.67 | 36.98 | 89,361 | +0.10(+0.27%) |
Dec 07, 2021 | 37.12 | 37.42 | 36.69 | 36.88 | 112,833 | +0.16(+0.44%) |
Dec 06, 2021 | 36.92 | 37.28 | 36.56 | 36.72 | 179,027 | +0.27(+0.74%) |
Dec 03, 2021 | 37.09 | 37.09 | 36.14 | 36.45 | 126,077 | -0.34(-0.92%) |
Dec 02, 2021 | 35.58 | 36.89 | 35.32 | 36.79 | 159,132 | +1.45(+4.10%) |
Dec 01, 2021 | 36.83 | 36.84 | 35.33 | 35.34 | 144,991 | -0.69(-1.92%) |
Nov 30, 2021 | 37.01 | 37.22 | 35.98 | 36.03 | 146,191 | -1.36(-3.64%) |
Nov 29, 2021 | 38.18 | 38.18 | 37.28 | 37.39 | 115,622 | -0.35(-0.93%) |
Nov 26, 2021 | 38.37 | 38.62 | 37.33 | 37.74 | 107,962 | -1.40(-3.58%) |
Nov 24, 2021 | 39.29 | 39.39 | 38.98 | 39.14 | 62,631 | -0.28(-0.71%) |
Nov 23, 2021 | 38.84 | 39.52 | 38.68 | 39.42 | 117,246 | +0.60(+1.55%) |
Nov 22, 2021 | 38.73 | 39.41 | 38.56 | 38.82 | 143,426 | +0.18(+0.47%) |
Nov 19, 2021 | 38.65 | 39.01 | 38.48 | 38.64 | 105,765 | -0.24(-0.62%) |
Nov 18, 2021 | 39.04 | 38.96 | 38.80 | 38.88 | 177,805 | -0.25(-0.64%) |
Nov 17, 2021 | 39.27 | 39.62 | 38.69 | 39.13 | 141,495 | -0.36(-0.91%) |
Nov 16, 2021 | 39.34 | 39.79 | 38.93 | 39.49 | 102,505 | +0.04(+0.10%) |
Nov 15, 2021 | 39.72 | 39.79 | 38.95 | 39.45 | 122,651 | -0.03(-0.08%) |
Nov 12, 2021 | 39.43 | 39.58 | 39.17 | 39.48 | 144,569 | +0.19(+0.48%) |
Nov 11, 2021 | 39.31 | 39.53 | 39.13 | 39.29 | 114,167 | +0.07(+0.18%) |
Nov 10, 2021 | 39.51 | 39.11 | 39.22 | 178,096 | -0.27(-0.68%) | |
Nov 09, 2021 | 39.80 | 39.86 | 39.31 | 39.49 | 178,234 | -0.36(-0.90%) |
Nov 08, 2021 | 40.38 | 40.39 | 39.68 | 39.85 | 120,562 | -0.34(-0.85%) |
Nov 05, 2021 | 40.17 | 40.62 | 39.89 | 40.19 | 176,798 | +0.41(+1.03%) |
Nov 04, 2021 | 38.70 | 39.78 | 38.70 | 39.78 | 189,277 | +1.05(+2.71%) |
Nov 03, 2021 | 37.88 | 38.93 | 37.73 | 38.73 | 228,456 | +1.01(+2.68%) |
Nov 02, 2021 | 37.22 | 37.92 | 37.04 | 37.72 | 200,680 | +0.69(+1.86%) |
Nov 01, 2021 | 36.97 | 37.33 | 36.80 | 37.03 | 265,055 | +0.32(+0.87%) |
Oct 29, 2021 | 36.99 | 37.01 | 36.68 | 36.71 | 432,680 | -0.11(-0.30%) |
Oct 28, 2021 | 37.21 | 37.88 | 35.88 | 36.82 | 281,521 | +1.25(+3.51%) |
Oct 27, 2021 | 36.06 | 36.44 | 35.49 | 35.57 | 150,274 | -0.62(-1.71%) |
Oct 26, 2021 | 36.56 | 36.19 | 36.19 | 148,969 | -0.25(-0.69%) | |
Oct 25, 2021 | 36.38 | 36.69 | 36.26 | 36.44 | 167,749 | +0.28(+0.77%) |
Oct 22, 2021 | 35.63 | 36.24 | 35.42 | 36.16 | 103,535 | +0.65(+1.83%) |
Oct 21, 2021 | 35.35 | 35.57 | 35.20 | 35.51 | 108,008 | +0.29(+0.82%) |
Oct 20, 2021 | 35.07 | 35.81 | 34.83 | 35.22 | 100,164 | +0.25(+0.71%) |
Oct 19, 2021 | 35.21 | 35.38 | 34.93 | 34.97 | 98,232 | -0.21(-0.60%) |
Oct 18, 2021 | 34.73 | 35.24 | 34.63 | 35.18 | 133,201 | +0.30(+0.86%) |
Oct 15, 2021 | 35.25 | 35.42 | 34.86 | 34.88 | 196,719 | -0.02(-0.06%) |
Oct 14, 2021 | 34.75 | 35.09 | 34.72 | 34.90 | 124,028 | +0.39(+1.13%) |
Oct 13, 2021 | 34.79 | 34.79 | 34.32 | 34.51 | 87,627 | -0.34(-0.98%) |
Oct 12, 2021 | 34.77 | 35.45 | 34.72 | 34.85 | 107,356 | +0.09(+0.26%) |
Oct 11, 2021 | 34.91 | 35.22 | 34.72 | 34.76 | 111,232 | -0.07(-0.20%) |
Oct 08, 2021 | 34.38 | 34.96 | 34.35 | 34.83 | 90,051 | +0.47(+1.37%) |
Oct 07, 2021 | 33.93 | 34.56 | 33.76 | 34.36 | 149,613 | +0.64(+1.90%) |
Oct 06, 2021 | 33.35 | 33.73 | 33.22 | 33.72 | 93,007 | +0.09(+0.27%) |
Oct 05, 2021 | 33.39 | 33.76 | 33.16 | 33.63 | 114,782 | +0.26(+0.78%) |
Oct 04, 2021 | 33.13 | 33.45 | 32.89 | 33.37 | 115,082 | +0.31(+0.94%) |