Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.04 | 41.80 | 40.76 | 41.57 | 354,288 | +0.29(+0.70%) |
Dec 30, 2021 | 41.82 | 41.99 | 41.14 | 41.28 | 217,089 | -0.53(-1.27%) |
Dec 29, 2021 | 41.46 | 42.37 | 41.05 | 41.81 | 383,046 | +0.46(+1.11%) |
Dec 28, 2021 | 41.22 | 42.09 | 41.16 | 41.35 | 595,257 | +0.13(+0.32%) |
Dec 27, 2021 | 40.90 | 41.24 | 40.30 | 41.22 | 342,287 | +0.45(+1.10%) |
Dec 23, 2021 | 40.11 | 40.91 | 39.87 | 40.77 | 518,384 | +0.73(+1.82%) |
Dec 22, 2021 | 39.46 | 40.15 | 39.17 | 40.04 | 278,452 | +0.33(+0.83%) |
Dec 21, 2021 | 38.61 | 40.04 | 38.29 | 39.71 | 535,770 | +1.14(+2.96%) |
Dec 20, 2021 | 38.50 | 39.36 | 38.40 | 38.57 | 438,429 | -0.34(-0.87%) |
Dec 17, 2021 | 37.76 | 40.00 | 37.61 | 38.91 | 2,374,946 | +1.07(+2.83%) |
Dec 16, 2021 | 38.07 | 38.80 | 37.55 | 37.84 | 507,782 | +0.00(+0.00%) |
Dec 15, 2021 | 37.81 | 38.03 | 37.06 | 37.84 | 428,971 | -0.08(-0.21%) |
Dec 14, 2021 | 37.51 | 38.04 | 37.32 | 37.92 | 232,619 | +0.24(+0.64%) |
Dec 13, 2021 | 37.40 | 38.31 | 37.09 | 37.68 | 507,827 | +0.32(+0.86%) |
Dec 10, 2021 | 37.36 | 37.55 | 36.87 | 37.36 | 215,165 | +0.34(+0.92%) |
Dec 09, 2021 | 37.79 | 38.30 | 37.00 | 37.02 | 365,387 | -0.92(-2.42%) |
Dec 08, 2021 | 38.12 | 38.28 | 37.55 | 37.94 | 286,448 | -0.19(-0.50%) |
Dec 07, 2021 | 37.54 | 38.44 | 37.51 | 38.13 | 277,743 | +0.91(+2.44%) |
Dec 06, 2021 | 37.21 | 37.46 | 36.75 | 37.22 | 291,884 | +0.41(+1.11%) |
Dec 03, 2021 | 37.67 | 37.67 | 36.06 | 36.81 | 428,692 | +0.25(+0.68%) |
Dec 02, 2021 | 36.04 | 36.64 | 35.60 | 36.56 | 447,358 | +0.82(+2.29%) |
Dec 01, 2021 | 37.70 | 37.87 | 35.69 | 35.74 | 452,522 | -1.23(-3.33%) |
Nov 30, 2021 | 37.39 | 38.08 | 36.87 | 36.97 | 363,636 | -0.80(-2.12%) |
Nov 29, 2021 | 38.30 | 39.54 | 37.76 | 37.77 | 283,167 | -0.16(-0.42%) |
Nov 26, 2021 | 38.75 | 39.59 | 37.46 | 37.93 | 389,950 | -1.74(-4.39%) |
Nov 24, 2021 | 39.19 | 39.88 | 38.98 | 39.67 | 187,475 | +0.22(+0.56%) |
Nov 23, 2021 | 39.16 | 39.62 | 38.90 | 39.45 | 273,571 | +0.36(+0.91%) |
Nov 22, 2021 | 39.28 | 39.97 | 38.97 | 39.09 | 262,006 | +0.08(+0.21%) |
Nov 19, 2021 | 39.30 | 39.48 | 38.85 | 39.01 | 319,828 | -0.37(-0.94%) |
Nov 18, 2021 | 39.65 | 39.41 | 39.15 | 39.38 | 297,816 | -0.24(-0.61%) |
Nov 17, 2021 | 39.70 | 40.02 | 39.12 | 39.62 | 355,804 | -0.85(-2.10%) |
Nov 16, 2021 | 39.54 | 40.59 | 39.54 | 40.47 | 503,328 | +0.72(+1.81%) |
Nov 15, 2021 | 39.60 | 39.92 | 39.30 | 39.75 | 394,623 | +0.24(+0.61%) |
Nov 12, 2021 | 39.33 | 39.78 | 39.11 | 39.51 | 189,924 | +0.29(+0.74%) |
Nov 11, 2021 | 39.82 | 39.82 | 39.18 | 39.22 | 198,893 | -0.52(-1.31%) |
Nov 10, 2021 | 40.44 | 39.60 | 39.74 | 349,692 | -0.66(-1.63%) | |
Nov 09, 2021 | 41.00 | 41.25 | 40.31 | 40.40 | 276,042 | -0.48(-1.17%) |
Nov 08, 2021 | 41.01 | 41.35 | 40.58 | 40.88 | 440,538 | -0.14(-0.34%) |
Nov 05, 2021 | 39.48 | 41.17 | 39.41 | 41.02 | 464,913 | +1.52(+3.85%) |
Nov 04, 2021 | 39.89 | 40.35 | 39.42 | 39.50 | 334,306 | -0.38(-0.95%) |
Nov 03, 2021 | 39.99 | 40.36 | 39.40 | 39.88 | 592,441 | -0.17(-0.42%) |
Nov 02, 2021 | 39.55 | 40.25 | 39.44 | 40.05 | 498,050 | +0.50(+1.26%) |
Nov 01, 2021 | 39.65 | 39.40 | 38.89 | 39.55 | 458,166 | -0.10(-0.25%) |
Oct 29, 2021 | 39.93 | 40.04 | 39.40 | 39.65 | 325,160 | -0.50(-1.25%) |
Oct 28, 2021 | 38.83 | 40.15 | 304,073 | +1.29(+3.32%) | ||
Oct 27, 2021 | 39.75 | 40.26 | 38.83 | 38.86 | 377,966 | -0.84(-2.12%) |
Oct 26, 2021 | 38.80 | 39.91 | 39.70 | 654,839 | +0.88(+2.27%) | |
Oct 25, 2021 | 38.47 | 38.82 | 1,164,800 | +1.55(+4.16%) | ||
Oct 22, 2021 | 35.69 | 37.36 | 34.45 | 37.27 | 1,026,167 | +2.96(+8.63%) |
Oct 21, 2021 | 34.80 | 34.80 | 33.88 | 34.31 | 592,524 | +0.16(+0.47%) |
Oct 20, 2021 | 34.50 | 35.08 | 34.12 | 34.15 | 418,708 | -0.35(-1.01%) |
Oct 19, 2021 | 35.12 | 35.18 | 34.30 | 34.50 | 191,972 | -0.73(-2.07%) |
Oct 18, 2021 | 34.90 | 35.45 | 34.56 | 35.23 | 174,927 | +0.22(+0.63%) |
Oct 15, 2021 | 35.12 | 35.75 | 34.80 | 35.01 | 339,074 | +0.38(+1.10%) |
Oct 14, 2021 | 34.68 | 35.01 | 34.35 | 34.63 | 290,962 | +0.18(+0.52%) |
Oct 13, 2021 | 35.21 | 35.62 | 34.23 | 34.45 | 244,359 | -0.98(-2.77%) |
Oct 12, 2021 | 35.29 | 35.75 | 35.20 | 35.43 | 222,366 | +0.02(+0.06%) |
Oct 11, 2021 | 35.42 | 35.73 | 35.34 | 35.41 | 108,605 | -0.08(-0.23%) |
Oct 08, 2021 | 36.16 | 36.16 | 35.41 | 35.49 | 163,225 | -0.72(-1.99%) |
Oct 07, 2021 | 36.00 | 36.87 | 36.00 | 36.21 | 296,176 | +0.32(+0.89%) |
Oct 06, 2021 | 34.88 | 35.96 | 34.82 | 35.89 | 279,691 | +0.72(+2.05%) |
Oct 05, 2021 | 35.35 | 35.74 | 35.07 | 35.17 | 416,246 | -0.16(-0.45%) |
Oct 04, 2021 | 35.40 | 35.81 | 35.03 | 35.33 | 214,182 | -0.17(-0.48%) |