Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.47 | 36.16 | 35.28 | 35.90 | 1,092,359 | +0.41(+1.15%) |
Dec 30, 2021 | 35.59 | 35.97 | 35.47 | 35.49 | 1,184,893 | -0.02(-0.05%) |
Dec 29, 2021 | 35.32 | 35.76 | 35.32 | 35.51 | 830,867 | +0.31(+0.87%) |
Dec 28, 2021 | 34.79 | 35.51 | 34.79 | 35.21 | 947,648 | +0.38(+1.08%) |
Dec 27, 2021 | 34.68 | 34.90 | 34.24 | 34.83 | 1,043,545 | +0.31(+0.91%) |
Dec 23, 2021 | 34.51 | 34.86 | 34.40 | 34.52 | 1,067,046 | +0.10(+0.28%) |
Dec 22, 2021 | 33.57 | 34.57 | 33.30 | 34.42 | 2,301,357 | +0.93(+2.79%) |
Dec 21, 2021 | 33.45 | 33.85 | 33.24 | 33.49 | 2,367,184 | +0.34(+1.03%) |
Dec 20, 2021 | 33.03 | 33.30 | 32.32 | 33.15 | 6,718,760 | -0.03(-0.08%) |
Dec 17, 2021 | 35.90 | 36.13 | 33.17 | 33.17 | 40,002,920 | -2.88(-7.98%) |
Dec 16, 2021 | 36.26 | 37.00 | 36.02 | 36.05 | 1,806,613 | -0.12(-0.34%) |
Dec 15, 2021 | 35.90 | 36.26 | 35.22 | 36.17 | 1,464,623 | +0.31(+0.85%) |
Dec 14, 2021 | 35.45 | 36.18 | 35.26 | 35.87 | 2,403,507 | +0.49(+1.38%) |
Dec 13, 2021 | 35.84 | 36.04 | 34.85 | 35.38 | 2,128,907 | -0.72(-1.98%) |
Dec 10, 2021 | 36.64 | 36.92 | 35.84 | 36.10 | 1,387,999 | -0.26(-0.71%) |
Dec 09, 2021 | 36.62 | 37.07 | 36.32 | 36.36 | 1,630,066 | -0.48(-1.31%) |
Dec 08, 2021 | 37.60 | 37.72 | 36.80 | 36.84 | 1,798,343 | -0.60(-1.61%) |
Dec 07, 2021 | 37.14 | 37.89 | 37.14 | 37.44 | 1,011,993 | +0.47(+1.28%) |
Dec 06, 2021 | 36.59 | 37.60 | 36.34 | 36.97 | 1,936,189 | +0.94(+2.61%) |
Dec 03, 2021 | 36.47 | 36.59 | 35.82 | 36.03 | 929,743 | -0.21(-0.57%) |
Dec 02, 2021 | 35.36 | 36.68 | 35.30 | 36.24 | 1,449,641 | +1.24(+3.55%) |
Dec 01, 2021 | 35.42 | 36.17 | 34.98 | 34.99 | 1,089,906 | +0.12(+0.35%) |
Nov 30, 2021 | 35.12 | 35.31 | 34.42 | 34.87 | 1,698,351 | -0.65(-1.82%) |
Nov 29, 2021 | 35.80 | 35.90 | 34.95 | 35.52 | 1,642,491 | +0.03(+0.07%) |
Nov 26, 2021 | 36.06 | 36.07 | 35.15 | 35.49 | 833,830 | -1.05(-2.88%) |
Nov 24, 2021 | 36.99 | 36.99 | 36.28 | 36.55 | 741,952 | -0.61(-1.65%) |
Nov 23, 2021 | 36.97 | 37.23 | 36.78 | 37.16 | 796,937 | +0.24(+0.65%) |
Nov 22, 2021 | 36.26 | 37.31 | 36.10 | 36.92 | 984,810 | +0.66(+1.83%) |
Nov 19, 2021 | 36.59 | 36.80 | 36.23 | 36.25 | 1,152,291 | -0.55(-1.50%) |
Nov 18, 2021 | 37.93 | 36.81 | 36.59 | 36.81 | 1,162,210 | -0.95(-2.52%) |
Nov 17, 2021 | 38.42 | 38.58 | 37.61 | 37.76 | 712,476 | -0.82(-2.13%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.35 | 38.58 | 724,270 | +0.10(+0.27%) |
Nov 15, 2021 | 38.68 | 38.85 | 38.39 | 38.47 | 760,090 | +0.01(+0.02%) |
Nov 12, 2021 | 38.14 | 38.52 | 38.09 | 38.46 | 829,820 | +0.60(+1.60%) |
Nov 11, 2021 | 37.78 | 38.10 | 37.31 | 37.86 | 879,332 | +0.08(+0.21%) |
Nov 10, 2021 | 37.48 | 37.78 | 1,338,367 | +0.26(+0.69%) | ||
Nov 09, 2021 | 38.23 | 38.46 | 37.48 | 37.52 | 1,600,773 | -0.70(-1.83%) |
Nov 08, 2021 | 38.32 | 38.41 | 37.78 | 38.22 | 1,103,177 | +0.10(+0.27%) |
Nov 05, 2021 | 38.31 | 38.64 | 37.91 | 38.12 | 991,806 | +0.37(+0.98%) |
Nov 04, 2021 | 37.91 | 38.46 | 37.42 | 37.75 | 1,263,409 | +0.09(+0.25%) |
Nov 03, 2021 | 37.34 | 38.39 | 36.94 | 37.65 | 1,477,905 | +0.06(+0.16%) |
Nov 02, 2021 | 40.43 | 40.54 | 37.56 | 37.59 | 2,924,131 | -3.94(-9.48%) |
Nov 01, 2021 | 40.58 | 41.55 | 40.89 | 41.53 | 912,224 | +1.08(+2.67%) |
Oct 29, 2021 | 41.28 | 41.49 | 40.23 | 40.45 | 2,748,951 | -0.95(-2.29%) |
Oct 28, 2021 | 40.43 | 41.41 | 40.43 | 41.40 | 1,418,715 | +1.31(+3.27%) |
Oct 27, 2021 | 40.90 | 41.23 | 40.07 | 40.09 | 753,901 | -0.77(-1.88%) |
Oct 26, 2021 | 41.41 | 40.83 | 40.85 | 751,227 | -0.37(-0.90%) | |
Oct 25, 2021 | 40.92 | 41.33 | 40.70 | 41.23 | 811,554 | +0.31(+0.76%) |
Oct 22, 2021 | 41.20 | 41.76 | 40.89 | 40.92 | 720,533 | -0.13(-0.32%) |
Oct 21, 2021 | 40.72 | 41.06 | 40.37 | 41.04 | 812,987 | +0.33(+0.81%) |
Oct 20, 2021 | 39.86 | 40.92 | 39.72 | 40.72 | 782,723 | +0.85(+2.14%) |
Oct 19, 2021 | 40.14 | 40.14 | 39.71 | 39.86 | 588,796 | -0.01(-0.02%) |
Oct 18, 2021 | 39.35 | 40.05 | 39.15 | 39.87 | 609,674 | +0.40(+1.01%) |
Oct 15, 2021 | 39.81 | 40.22 | 39.45 | 39.47 | 807,885 | -0.09(-0.22%) |
Oct 14, 2021 | 38.59 | 39.65 | 38.59 | 39.56 | 869,510 | +1.16(+3.01%) |
Oct 13, 2021 | 39.13 | 39.46 | 38.34 | 38.40 | 813,310 | -0.73(-1.87%) |
Oct 12, 2021 | 39.25 | 39.38 | 38.82 | 39.14 | 602,148 | +0.05(+0.13%) |
Oct 11, 2021 | 39.25 | 39.55 | 38.95 | 39.08 | 660,915 | +0.02(+0.04%) |
Oct 08, 2021 | 39.21 | 39.53 | 39.01 | 39.07 | 398,989 | -0.28(-0.70%) |
Oct 07, 2021 | 38.96 | 39.69 | 38.96 | 39.34 | 805,390 | +0.59(+1.51%) |
Oct 06, 2021 | 38.85 | 39.08 | 38.00 | 38.76 | 726,804 | -0.48(-1.23%) |
Oct 05, 2021 | 39.82 | 39.97 | 39.04 | 39.24 | 1,004,981 | -0.52(-1.30%) |
Oct 04, 2021 | 39.14 | 40.08 | 39.11 | 39.76 | 945,321 | +0.47(+1.19%) |