Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.99 | 39.38 | 38.49 | 39.36 | 6,694 | +0.91(+2.36%) |
Dec 30, 2021 | 41.21 | 41.21 | 38.14 | 38.45 | 16,669 | -3.06(-7.38%) |
Dec 29, 2021 | 41.42 | 41.96 | 41.08 | 41.51 | 17,081 | +0.93(+2.28%) |
Dec 28, 2021 | 40.07 | 40.66 | 40.07 | 40.59 | 10,106 | +0.98(+2.48%) |
Dec 27, 2021 | 39.34 | 39.72 | 38.94 | 39.61 | 3,917 | +0.15(+0.38%) |
Dec 23, 2021 | 39.83 | 40.37 | 39.41 | 39.46 | 8,034 | -0.21(-0.52%) |
Dec 22, 2021 | 40.31 | 40.31 | 39.63 | 39.66 | 5,627 | +0.19(+0.47%) |
Dec 21, 2021 | 40.92 | 40.93 | 39.41 | 39.47 | 32,140 | -2.56(-6.08%) |
Dec 20, 2021 | 41.67 | 42.35 | 41.56 | 42.03 | 39,367 | +1.86(+4.64%) |
Dec 17, 2021 | 40.52 | 40.81 | 40.00 | 40.17 | 17,202 | +0.85(+2.16%) |
Dec 16, 2021 | 38.49 | 39.35 | 37.96 | 39.32 | 11,128 | -0.42(-1.05%) |
Dec 15, 2021 | 39.28 | 40.66 | 39.28 | 39.74 | 37,237 | +2.20(+5.87%) |
Dec 14, 2021 | 38.62 | 38.62 | 37.53 | 37.53 | 17,311 | +0.12(+0.31%) |
Dec 13, 2021 | 37.03 | 37.62 | 36.87 | 37.42 | 24,234 | +1.28(+3.54%) |
Dec 10, 2021 | 36.31 | 36.49 | 36.04 | 36.14 | 13,391 | -0.09(-0.24%) |
Dec 09, 2021 | 36.38 | 36.38 | 35.71 | 36.23 | 14,018 | -0.01(-0.03%) |
Dec 08, 2021 | 36.88 | 36.88 | 36.02 | 36.23 | 6,597 | -0.37(-1.01%) |
Dec 07, 2021 | 36.40 | 36.65 | 36.34 | 36.60 | 15,254 | -0.98(-2.60%) |
Dec 06, 2021 | 39.34 | 39.44 | 37.58 | 37.58 | 9,610 | -1.56(-3.99%) |
Dec 03, 2021 | 37.55 | 39.59 | 37.55 | 39.14 | 42,610 | +1.82(+4.86%) |
Dec 02, 2021 | 36.94 | 37.66 | 36.45 | 37.33 | 10,247 | -0.53(-1.39%) |
Dec 01, 2021 | 36.94 | 37.85 | 36.12 | 37.85 | 10,602 | +0.23(+0.62%) |
Nov 30, 2021 | 37.52 | 37.52 | 37.06 | 37.62 | 41,852 | +0.39(+1.05%) |
Nov 29, 2021 | 36.91 | 37.40 | 36.91 | 37.23 | 12,722 | +0.79(+2.17%) |
Nov 26, 2021 | 36.39 | 37.02 | 36.17 | 36.44 | 88,027 | +1.80(+5.18%) |
Nov 24, 2021 | 35.17 | 35.38 | 34.63 | 34.64 | 33,036 | -0.17(-0.48%) |
Nov 23, 2021 | 34.63 | 34.99 | 34.20 | 34.81 | 6,432 | +0.29(+0.85%) |
Nov 22, 2021 | 33.83 | 34.77 | 33.82 | 34.52 | 12,825 | +0.89(+2.64%) |
Nov 19, 2021 | 33.55 | 33.69 | 33.13 | 33.63 | 14,211 | -0.36(-1.05%) |
Nov 18, 2021 | 33.72 | 34.01 | 33.97 | 33.99 | 12,399 | +1.35(+4.15%) |
Nov 17, 2021 | 32.40 | 32.76 | 32.30 | 32.63 | 24,358 | +0.64(+2.01%) |
Nov 16, 2021 | 31.92 | 32.24 | 31.77 | 31.99 | 20,705 | -0.71(-2.18%) |
Nov 15, 2021 | 32.20 | 32.72 | 32.20 | 32.70 | 9,470 | +0.38(+1.18%) |
Nov 12, 2021 | 32.73 | 32.84 | 32.20 | 32.32 | 4,486 | -0.02(-0.07%) |
Nov 11, 2021 | 33.41 | 33.41 | 32.34 | 32.34 | 39,778 | -2.69(-7.67%) |
Nov 10, 2021 | 35.05 | 35.03 | 9,899 | -0.60(-1.68%) | ||
Nov 09, 2021 | 35.86 | 35.91 | 35.55 | 35.62 | 9,278 | +0.50(+1.43%) |
Nov 08, 2021 | 35.29 | 35.63 | 35.12 | 35.12 | 12,197 | -0.87(-2.41%) |
Nov 05, 2021 | 35.13 | 35.99 | 35.13 | 35.99 | 11,756 | +1.28(+3.68%) |
Nov 04, 2021 | 34.04 | 34.89 | 33.95 | 34.71 | 7,290 | +0.35(+1.02%) |
Nov 03, 2021 | 34.70 | 35.01 | 34.36 | 34.36 | 10,301 | -0.59(-1.69%) |
Nov 02, 2021 | 34.56 | 35.02 | 34.55 | 34.95 | 12,695 | +1.78(+5.37%) |
Nov 01, 2021 | 34.59 | 34.42 | 33.12 | 33.17 | 21,557 | -1.25(-3.63%) |
Oct 29, 2021 | 33.87 | 34.64 | 33.87 | 34.42 | 21,551 | +1.21(+3.65%) |
Oct 28, 2021 | 33.57 | 33.87 | 33.21 | 33.21 | 6,639 | -0.07(-0.21%) |
Oct 27, 2021 | 33.39 | 33.39 | 32.77 | 33.28 | 18,558 | +0.67(+2.07%) |
Oct 26, 2021 | 31.62 | 32.60 | 22,155 | +1.23(+3.93%) | ||
Oct 25, 2021 | 31.34 | 31.48 | 31.32 | 31.37 | 5,994 | -0.16(-0.50%) |
Oct 22, 2021 | 31.13 | 31.69 | 30.85 | 31.53 | 20,483 | -0.06(-0.19%) |
Oct 21, 2021 | 31.77 | 31.84 | 31.51 | 31.59 | 15,307 | -0.00(-0.01%) |
Oct 20, 2021 | 31.33 | 31.88 | 31.26 | 31.59 | 17,013 | -0.10(-0.32%) |
Oct 19, 2021 | 32.52 | 32.73 | 31.64 | 31.70 | 37,267 | -1.91(-5.69%) |
Oct 18, 2021 | 34.03 | 34.06 | 33.39 | 33.61 | 12,787 | -0.33(-0.98%) |
Oct 15, 2021 | 34.42 | 34.46 | 33.78 | 33.94 | 10,346 | -0.77(-2.22%) |
Oct 14, 2021 | 34.55 | 35.13 | 34.35 | 34.71 | 15,226 | +0.24(+0.71%) |
Oct 13, 2021 | 35.10 | 35.10 | 34.33 | 34.47 | 17,384 | -1.39(-3.87%) |
Oct 12, 2021 | 35.32 | 35.85 | 35.17 | 35.85 | 13,136 | +0.36(+1.02%) |
Oct 11, 2021 | 34.24 | 35.49 | 34.21 | 35.49 | 30,391 | +0.07(+0.19%) |
Oct 08, 2021 | 35.80 | 35.86 | 35.23 | 35.42 | 17,483 | -0.61(-1.71%) |
Oct 07, 2021 | 37.24 | 37.34 | 35.80 | 36.04 | 85,681 | -3.25(-8.27%) |
Oct 06, 2021 | 40.28 | 40.28 | 39.21 | 39.29 | 15,860 | +0.29(+0.75%) |
Oct 05, 2021 | 39.56 | 39.56 | 38.71 | 39.00 | 16,921 | -1.07(-2.68%) |
Oct 04, 2021 | 39.32 | 40.48 | 39.32 | 40.07 | 50,596 | +1.83(+4.80%) |