Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.93 | 36.10 | 35.48 | 35.83 | 114,679 | -0.25(-0.69%) |
Dec 30, 2021 | 35.91 | 36.62 | 35.77 | 36.08 | 118,774 | +0.09(+0.26%) |
Dec 29, 2021 | 35.35 | 36.25 | 35.28 | 35.99 | 107,553 | +0.62(+1.74%) |
Dec 28, 2021 | 35.71 | 36.37 | 35.12 | 35.37 | 173,397 | -0.45(-1.27%) |
Dec 27, 2021 | 34.80 | 35.91 | 34.32 | 35.83 | 105,136 | +1.11(+3.21%) |
Dec 23, 2021 | 34.70 | 34.93 | 34.07 | 34.71 | 97,539 | +0.14(+0.40%) |
Dec 22, 2021 | 34.27 | 34.83 | 34.09 | 34.57 | 110,830 | +0.21(+0.62%) |
Dec 21, 2021 | 33.51 | 34.48 | 33.29 | 34.36 | 155,936 | +1.62(+4.95%) |
Dec 20, 2021 | 32.80 | 33.32 | 31.49 | 32.74 | 187,042 | -0.56(-1.67%) |
Dec 17, 2021 | 32.92 | 34.34 | 32.30 | 33.30 | 1,091,724 | +0.21(+0.65%) |
Dec 16, 2021 | 33.88 | 34.21 | 32.96 | 33.08 | 263,411 | -0.51(-1.50%) |
Dec 15, 2021 | 33.28 | 33.73 | 32.12 | 33.59 | 256,338 | +0.21(+0.64%) |
Dec 14, 2021 | 33.52 | 34.14 | 33.31 | 33.38 | 313,198 | -0.23(-0.69%) |
Dec 13, 2021 | 35.60 | 35.60 | 33.57 | 33.61 | 170,696 | -2.25(-6.28%) |
Dec 10, 2021 | 35.86 | 35.99 | 34.85 | 35.86 | 93,493 | +0.05(+0.14%) |
Dec 09, 2021 | 35.94 | 36.47 | 35.76 | 35.81 | 78,663 | -0.30(-0.83%) |
Dec 08, 2021 | 36.99 | 36.99 | 35.81 | 36.11 | 142,446 | -0.70(-1.91%) |
Dec 07, 2021 | 35.93 | 37.15 | 35.93 | 36.81 | 190,936 | +1.37(+3.87%) |
Dec 06, 2021 | 36.36 | 36.36 | 35.22 | 35.44 | 253,805 | -0.49(-1.36%) |
Dec 03, 2021 | 37.05 | 37.12 | 35.17 | 35.93 | 203,985 | -0.81(-2.19%) |
Dec 02, 2021 | 36.75 | 38.01 | 36.01 | 36.73 | 285,514 | +0.41(+1.13%) |
Dec 01, 2021 | 38.24 | 39.27 | 36.25 | 36.32 | 320,212 | -1.89(-4.95%) |
Nov 30, 2021 | 38.91 | 39.73 | 37.57 | 38.21 | 380,969 | -1.17(-2.96%) |
Nov 29, 2021 | 39.17 | 39.77 | 36.68 | 39.38 | 547,196 | +0.70(+1.81%) |
Nov 26, 2021 | 39.68 | 39.73 | 36.83 | 38.68 | 348,487 | -1.91(-4.70%) |
Nov 24, 2021 | 37.74 | 41.44 | 36.74 | 40.59 | 798,711 | +2.62(+6.91%) |
Nov 23, 2021 | 33.95 | 38.26 | 33.89 | 37.97 | 743,214 | +3.98(+11.70%) |
Nov 22, 2021 | 34.05 | 34.68 | 33.44 | 33.99 | 325,976 | +0.74(+2.23%) |
Nov 19, 2021 | 33.30 | 34.13 | 33.03 | 33.25 | 225,350 | -0.18(-0.53%) |
Nov 18, 2021 | 32.13 | 33.38 | 32.13 | 33.43 | 178,208 | +1.69(+5.31%) |
Nov 17, 2021 | 31.39 | 31.89 | 31.25 | 31.74 | 197,034 | +0.03(+0.08%) |
Nov 16, 2021 | 30.53 | 31.77 | 30.11 | 31.71 | 135,446 | +1.16(+3.79%) |
Nov 15, 2021 | 31.28 | 31.28 | 30.02 | 30.56 | 197,459 | -0.36(-1.16%) |
Nov 12, 2021 | 32.69 | 32.69 | 30.57 | 30.91 | 172,995 | -1.79(-5.47%) |
Nov 11, 2021 | 31.00 | 33.49 | 31.00 | 32.70 | 303,245 | +2.05(+6.70%) |
Nov 10, 2021 | 31.01 | 30.65 | 218,631 | -0.63(-2.01%) | ||
Nov 09, 2021 | 30.56 | 31.41 | 30.26 | 31.28 | 134,974 | +0.72(+2.34%) |
Nov 08, 2021 | 30.78 | 31.07 | 30.43 | 30.56 | 98,675 | +0.03(+0.11%) |
Nov 05, 2021 | 30.64 | 31.04 | 30.30 | 30.53 | 207,756 | +0.36(+1.19%) |
Nov 04, 2021 | 31.03 | 31.31 | 29.89 | 30.17 | 166,198 | -0.63(-2.05%) |
Nov 03, 2021 | 29.59 | 31.07 | 29.59 | 30.80 | 95,909 | +1.21(+4.09%) |
Nov 02, 2021 | 29.40 | 29.73 | 29.05 | 29.59 | 91,819 | +0.09(+0.32%) |
Nov 01, 2021 | 28.72 | 29.54 | 29.22 | 29.50 | 267,529 | +1.14(+4.02%) |
Oct 29, 2021 | 28.50 | 29.07 | 28.25 | 28.36 | 175,755 | -0.12(-0.42%) |
Oct 28, 2021 | 27.98 | 29.03 | 27.98 | 28.48 | 96,896 | +0.72(+2.58%) |
Oct 27, 2021 | 28.84 | 28.92 | 27.71 | 27.76 | 108,090 | -1.33(-4.57%) |
Oct 26, 2021 | 30.24 | 29.07 | 29.09 | 247,100 | -1.12(-3.69%) | |
Oct 25, 2021 | 29.21 | 30.25 | 29.00 | 30.21 | 93,236 | +1.12(+3.87%) |
Oct 22, 2021 | 29.21 | 29.31 | 28.61 | 29.08 | 129,153 | -0.27(-0.93%) |
Oct 21, 2021 | 28.85 | 29.65 | 28.95 | 29.36 | 96,447 | +0.41(+1.41%) |
Oct 20, 2021 | 29.19 | 29.43 | 28.76 | 28.95 | 56,036 | -0.29(-0.99%) |
Oct 19, 2021 | 29.44 | 29.85 | 29.09 | 29.24 | 86,679 | -0.19(-0.64%) |
Oct 18, 2021 | 28.47 | 29.58 | 28.20 | 29.42 | 106,402 | +0.72(+2.49%) |
Oct 15, 2021 | 29.50 | 29.61 | 28.63 | 28.71 | 128,965 | -0.06(-0.21%) |
Oct 14, 2021 | 28.33 | 28.96 | 27.98 | 28.77 | 108,993 | +0.84(+3.02%) |
Oct 13, 2021 | 27.89 | 28.24 | 27.48 | 27.92 | 143,051 | -0.01(-0.03%) |
Oct 12, 2021 | 27.24 | 27.93 | 27.00 | 27.93 | 69,421 | +0.83(+3.05%) |
Oct 11, 2021 | 27.53 | 27.86 | 27.10 | 27.11 | 44,025 | -0.46(-1.67%) |
Oct 08, 2021 | 28.02 | 28.19 | 27.48 | 27.57 | 55,233 | -0.53(-1.88%) |
Oct 07, 2021 | 27.25 | 28.19 | 27.25 | 28.10 | 104,977 | +1.12(+4.13%) |
Oct 06, 2021 | 27.66 | 27.84 | 26.89 | 26.98 | 97,419 | -1.19(-4.23%) |
Oct 05, 2021 | 27.92 | 28.41 | 27.58 | 28.17 | 165,247 | +0.51(+1.85%) |
Oct 04, 2021 | 27.54 | 28.06 | 27.52 | 27.66 | 86,981 | +0.09(+0.31%) |