Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.53 | 37.56 | 35.78 | 36.07 | 8,497 | -1.34(-3.57%) |
Dec 30, 2021 | 35.66 | 37.51 | 35.66 | 37.40 | 2,877 | +1.25(+3.46%) |
Dec 29, 2021 | 36.15 | 36.15 | 36.15 | 36.15 | 915 | -0.17(-0.48%) |
Dec 28, 2021 | 35.95 | 36.71 | 35.95 | 36.33 | 3,718 | -0.08(-0.22%) |
Dec 27, 2021 | 34.95 | 37.25 | 34.95 | 36.41 | 5,436 | +1.82(+5.25%) |
Dec 23, 2021 | 35.12 | 36.33 | 34.52 | 34.59 | 11,202 | -1.65(-4.55%) |
Dec 22, 2021 | 35.52 | 36.52 | 34.83 | 36.24 | 10,854 | +1.42(+4.08%) |
Dec 21, 2021 | 34.83 | 36.07 | 34.27 | 34.82 | 8,294 | -0.04(-0.11%) |
Dec 20, 2021 | 34.65 | 37.34 | 33.18 | 34.85 | 10,105 | +0.98(+2.89%) |
Dec 17, 2021 | 35.87 | 36.21 | 33.88 | 33.88 | 21,013 | -2.79(-7.60%) |
Dec 16, 2021 | 37.56 | 37.56 | 35.77 | 36.66 | 6,248 | -0.52(-1.39%) |
Dec 15, 2021 | 36.14 | 37.65 | 35.93 | 37.18 | 8,034 | +0.71(+1.94%) |
Dec 14, 2021 | 35.30 | 36.88 | 34.55 | 36.47 | 5,464 | +1.74(+5.01%) |
Dec 13, 2021 | 34.49 | 35.62 | 34.10 | 34.73 | 10,870 | +0.16(+0.47%) |
Dec 10, 2021 | 33.29 | 34.64 | 33.29 | 34.57 | 2,922 | +0.74(+2.18%) |
Dec 09, 2021 | 32.84 | 34.59 | 32.84 | 33.83 | 3,896 | +0.54(+1.62%) |
Dec 08, 2021 | 33.47 | 34.16 | 33.06 | 33.29 | 5,693 | +0.13(+0.38%) |
Dec 07, 2021 | 32.37 | 34.05 | 32.37 | 33.17 | 6,230 | +1.04(+3.25%) |
Dec 06, 2021 | 32.03 | 33.00 | 30.08 | 32.12 | 27,841 | +0.12(+0.38%) |
Dec 03, 2021 | 32.79 | 32.94 | 31.76 | 32.00 | 3,564 | +0.43(+1.35%) |
Dec 02, 2021 | 32.14 | 33.03 | 31.57 | 31.57 | 2,842 | -0.49(-1.52%) |
Dec 01, 2021 | 32.78 | 33.20 | 32.06 | 32.06 | 5,626 | -0.31(-0.95%) |
Nov 30, 2021 | 33.66 | 33.66 | 32.22 | 32.37 | 6,038 | -0.86(-2.60%) |
Nov 29, 2021 | 34.79 | 35.33 | 33.09 | 33.23 | 5,891 | -1.29(-3.73%) |
Nov 26, 2021 | 33.28 | 34.52 | 33.28 | 34.52 | 1,503 | +0.05(+0.16%) |
Nov 24, 2021 | 35.96 | 35.96 | 33.11 | 34.46 | 33,170 | -1.21(-3.38%) |
Nov 23, 2021 | 35.46 | 36.33 | 35.11 | 35.67 | 2,032 | +0.71(+2.03%) |
Nov 22, 2021 | 34.64 | 36.33 | 34.37 | 34.96 | 9,396 | +0.67(+1.97%) |
Nov 19, 2021 | 34.73 | 34.99 | 34.28 | 34.28 | 2,054 | -1.11(-3.13%) |
Nov 18, 2021 | 34.79 | 35.39 | 34.68 | 35.39 | 1,778 | +0.03(+0.08%) |
Nov 17, 2021 | 35.99 | 35.99 | 35.27 | 35.36 | 3,763 | -0.32(-0.90%) |
Nov 16, 2021 | 35.25 | 36.16 | 35.09 | 35.68 | 6,422 | +0.27(+0.75%) |
Nov 15, 2021 | 33.74 | 36.60 | 33.74 | 35.42 | 19,822 | +1.76(+5.24%) |
Nov 12, 2021 | 36.35 | 37.20 | 32.41 | 33.65 | 31,326 | -1.21(-3.48%) |
Nov 11, 2021 | 33.65 | 36.55 | 33.62 | 34.87 | 25,213 | +1.57(+4.73%) |
Nov 10, 2021 | 32.64 | 33.29 | 6,736 | +0.99(+3.06%) | ||
Nov 09, 2021 | 31.94 | 32.38 | 31.76 | 32.30 | 8,288 | +0.36(+1.13%) |
Nov 08, 2021 | 30.91 | 34.61 | 30.91 | 31.94 | 11,656 | +0.17(+0.53%) |
Nov 05, 2021 | 30.50 | 31.86 | 30.50 | 31.77 | 3,944 | +1.68(+5.60%) |
Nov 04, 2021 | 33.74 | 33.74 | 29.71 | 30.09 | 26,299 | -3.83(-11.30%) |
Nov 03, 2021 | 34.98 | 35.54 | 33.27 | 33.92 | 7,889 | -1.06(-3.03%) |
Nov 02, 2021 | 36.97 | 37.48 | 34.19 | 34.98 | 33,883 | -2.03(-5.49%) |
Nov 01, 2021 | 36.83 | 38.78 | 35.56 | 37.02 | 59,186 | +0.41(+1.13%) |
Oct 29, 2021 | 36.97 | 37.33 | 36.16 | 36.60 | 5,506 | -0.20(-0.54%) |
Oct 28, 2021 | 36.33 | 36.98 | 36.33 | 36.80 | 3,454 | +0.36(+0.99%) |
Oct 27, 2021 | 36.55 | 36.98 | 35.14 | 36.44 | 3,679 | -0.32(-0.88%) |
Oct 26, 2021 | 36.77 | 36.76 | 36.77 | 2,911 | +0.68(+1.90%) | |
Oct 25, 2021 | 36.22 | 36.22 | 35.16 | 36.08 | 6,886 | -0.13(-0.37%) |
Oct 22, 2021 | 35.89 | 36.37 | 35.20 | 36.22 | 4,435 | -0.07(-0.20%) |
Oct 21, 2021 | 35.32 | 36.83 | 35.32 | 36.29 | 1,614 | -0.55(-1.49%) |
Oct 20, 2021 | 36.57 | 36.84 | 34.49 | 36.84 | 1,805 | -0.05(-0.15%) |
Oct 19, 2021 | 36.44 | 38.52 | 35.81 | 36.89 | 16,509 | +0.19(+0.51%) |
Oct 18, 2021 | 31.87 | 37.07 | 31.87 | 36.70 | 27,471 | +4.84(+15.19%) |
Oct 15, 2021 | 30.68 | 33.03 | 30.24 | 31.86 | 36,106 | +1.27(+4.15%) |
Oct 14, 2021 | 29.84 | 31.39 | 29.84 | 30.59 | 6,866 | +1.34(+4.59%) |
Oct 13, 2021 | 29.97 | 29.97 | 29.25 | 29.25 | 1,005 | -0.92(-3.05%) |
Oct 12, 2021 | 27.44 | 31.92 | 26.29 | 30.17 | 44,707 | +2.54(+9.18%) |
Oct 11, 2021 | 30.03 | 30.69 | 27.37 | 27.63 | 51,012 | -2.42(-8.05%) |
Oct 08, 2021 | 30.45 | 33.56 | 29.77 | 30.05 | 55,837 | -0.45(-1.47%) |
Oct 07, 2021 | 29.87 | 31.94 | 29.71 | 30.50 | 36,842 | +0.51(+1.71%) |
Oct 06, 2021 | 29.53 | 29.99 | 29.23 | 29.99 | 3,467 | +0.83(+2.84%) |
Oct 05, 2021 | 29.23 | 29.69 | 28.92 | 29.16 | 7,157 | +0.41(+1.44%) |
Oct 04, 2021 | 29.98 | 30.36 | 28.75 | 28.75 | 5,393 | -1.39(-4.63%) |