Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.91 | 32.91 | 31.91 | 32.07 | 635,840 | -0.85(-2.58%) |
Dec 30, 2021 | 32.40 | 33.91 | 32.04 | 32.92 | 147,156 | +0.88(+2.75%) |
Dec 29, 2021 | 32.30 | 32.80 | 31.74 | 32.04 | 152,533 | -0.51(-1.57%) |
Dec 28, 2021 | 32.95 | 32.95 | 32.09 | 32.55 | 128,823 | -0.09(-0.28%) |
Dec 27, 2021 | 33.48 | 33.60 | 32.08 | 32.64 | 172,305 | -0.38(-1.15%) |
Dec 23, 2021 | 32.05 | 33.33 | 31.01 | 33.02 | 209,125 | +1.14(+3.58%) |
Dec 22, 2021 | 32.39 | 32.51 | 31.64 | 31.88 | 194,457 | -0.25(-0.78%) |
Dec 21, 2021 | 31.34 | 32.67 | 31.06 | 32.13 | 350,478 | +1.22(+3.95%) |
Dec 20, 2021 | 30.39 | 31.09 | 28.87 | 30.91 | 379,652 | -0.27(-0.87%) |
Dec 17, 2021 | 30.25 | 31.62 | 29.66 | 31.18 | 422,222 | +0.67(+2.20%) |
Dec 16, 2021 | 32.45 | 32.49 | 30.41 | 30.51 | 387,275 | -1.68(-5.22%) |
Dec 15, 2021 | 31.58 | 32.94 | 30.31 | 32.19 | 348,976 | +0.39(+1.23%) |
Dec 14, 2021 | 32.99 | 33.27 | 31.49 | 31.80 | 206,021 | -1.82(-5.41%) |
Dec 13, 2021 | 33.78 | 34.59 | 32.57 | 33.62 | 235,713 | -0.36(-1.06%) |
Dec 10, 2021 | 35.08 | 35.46 | 33.66 | 33.98 | 272,643 | -0.82(-2.36%) |
Dec 09, 2021 | 35.71 | 35.96 | 34.44 | 34.80 | 327,505 | -1.20(-3.33%) |
Dec 08, 2021 | 35.49 | 36.37 | 34.32 | 36.00 | 482,034 | +2.14(+6.32%) |
Dec 07, 2021 | 31.86 | 34.53 | 31.86 | 33.86 | 361,987 | +2.48(+7.90%) |
Dec 06, 2021 | 29.37 | 31.82 | 29.13 | 31.38 | 312,271 | +1.66(+5.59%) |
Dec 03, 2021 | 30.53 | 31.04 | 29.50 | 29.72 | 376,931 | -0.82(-2.69%) |
Dec 02, 2021 | 30.58 | 31.76 | 29.90 | 30.54 | 480,142 | -0.09(-0.29%) |
Dec 01, 2021 | 33.07 | 33.17 | 30.60 | 30.63 | 749,087 | -1.67(-5.17%) |
Nov 30, 2021 | 31.95 | 32.52 | 31.82 | 32.30 | 465,125 | +0.01(+0.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 31.98 | 32.29 | 447,130 | -1.47(-4.35%) |
Nov 26, 2021 | 34.14 | 34.67 | 33.29 | 33.76 | 444,517 | -0.76(-2.20%) |
Nov 24, 2021 | 34.84 | 35.05 | 33.84 | 34.52 | 355,850 | -0.49(-1.40%) |
Nov 23, 2021 | 35.29 | 35.71 | 33.52 | 35.01 | 800,868 | -0.20(-0.57%) |
Nov 22, 2021 | 34.68 | 36.09 | 34.68 | 35.21 | 298,407 | +0.55(+1.59%) |
Nov 19, 2021 | 34.93 | 35.53 | 34.33 | 34.66 | 439,422 | -0.33(-0.94%) |
Nov 18, 2021 | 37.02 | 38.30 | 34.94 | 34.99 | 792,389 | -2.02(-5.46%) |
Nov 17, 2021 | 38.37 | 38.91 | 36.57 | 37.01 | 542,494 | -1.00(-2.63%) |
Nov 16, 2021 | 38.00 | 38.60 | 37.52 | 38.01 | 322,025 | -0.10(-0.26%) |
Nov 15, 2021 | 40.14 | 40.26 | 37.89 | 38.11 | 291,034 | -2.10(-5.22%) |
Nov 12, 2021 | 41.70 | 41.85 | 39.69 | 40.21 | 261,185 | -1.48(-3.55%) |
Nov 11, 2021 | 42.45 | 43.20 | 41.15 | 41.69 | 257,603 | -0.62(-1.47%) |
Nov 10, 2021 | 42.95 | 42.31 | 207,534 | -0.69(-1.60%) | ||
Nov 09, 2021 | 43.60 | 43.89 | 42.30 | 43.00 | 266,144 | -0.81(-1.85%) |
Nov 08, 2021 | 45.04 | 45.49 | 41.80 | 43.81 | 260,476 | -1.29(-2.86%) |
Nov 05, 2021 | 43.86 | 45.25 | 43.20 | 45.10 | 547,010 | +1.46(+3.35%) |
Nov 04, 2021 | 43.07 | 44.36 | 43.03 | 43.64 | 330,611 | +0.77(+1.80%) |
Nov 03, 2021 | 39.69 | 44.50 | 38.50 | 42.87 | 1,176,230 | +3.15(+7.93%) |
Nov 02, 2021 | 39.99 | 40.21 | 38.66 | 39.72 | 350,553 | -0.32(-0.80%) |
Nov 01, 2021 | 39.12 | 40.10 | 38.93 | 40.04 | 407,155 | +1.11(+2.85%) |
Oct 29, 2021 | 40.09 | 40.09 | 38.66 | 38.93 | 329,862 | -0.72(-1.82%) |
Oct 28, 2021 | 38.83 | 39.97 | 38.47 | 39.65 | 237,140 | +1.13(+2.93%) |
Oct 27, 2021 | 40.33 | 40.59 | 38.30 | 38.52 | 174,141 | -1.65(-4.11%) |
Oct 26, 2021 | 40.29 | 40.17 | 302,908 | +0.13(+0.32%) | ||
Oct 25, 2021 | 40.33 | 40.33 | 39.31 | 40.04 | 147,668 | +0.50(+1.26%) |
Oct 22, 2021 | 39.63 | 39.90 | 39.07 | 39.54 | 201,005 | -0.11(-0.28%) |
Oct 21, 2021 | 40.37 | 40.73 | 38.73 | 39.65 | 138,309 | -0.50(-1.25%) |
Oct 20, 2021 | 39.90 | 40.44 | 39.40 | 40.15 | 198,662 | +0.53(+1.34%) |
Oct 19, 2021 | 39.10 | 40.26 | 37.93 | 39.62 | 219,045 | +0.95(+2.46%) |
Oct 18, 2021 | 39.59 | 39.90 | 37.77 | 38.67 | 276,706 | -1.14(-2.86%) |
Oct 15, 2021 | 40.00 | 40.00 | 38.74 | 39.81 | 187,664 | +0.34(+0.86%) |
Oct 14, 2021 | 39.36 | 39.84 | 39.32 | 39.47 | 126,866 | +0.65(+1.67%) |
Oct 13, 2021 | 38.75 | 38.86 | 38.13 | 38.82 | 126,652 | +0.44(+1.15%) |
Oct 12, 2021 | 38.26 | 39.19 | 38.04 | 38.38 | 327,399 | +0.30(+0.79%) |
Oct 11, 2021 | 38.13 | 38.86 | 37.75 | 38.08 | 342,627 | -0.14(-0.37%) |
Oct 08, 2021 | 38.84 | 38.98 | 38.00 | 38.22 | 210,440 | -0.68(-1.75%) |
Oct 07, 2021 | 38.63 | 39.41 | 38.31 | 38.90 | 196,373 | +0.66(+1.73%) |
Oct 06, 2021 | 37.79 | 38.49 | 37.43 | 38.24 | 206,838 | -0.15(-0.39%) |
Oct 05, 2021 | 37.84 | 38.55 | 37.40 | 38.39 | 285,726 | +0.76(+2.02%) |
Oct 04, 2021 | 37.73 | 38.02 | 36.99 | 37.63 | 344,545 | -0.37(-0.97%) |