Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.44 | 38.90 | 38.44 | 38.63 | 315,896 | +0.12(+0.32%) |
Dec 30, 2021 | 38.74 | 39.13 | 38.45 | 38.51 | 291,341 | -0.13(-0.34%) |
Dec 29, 2021 | 38.72 | 39.21 | 38.54 | 38.64 | 332,608 | -0.19(-0.50%) |
Dec 28, 2021 | 39.09 | 39.40 | 38.78 | 38.83 | 360,058 | -0.24(-0.62%) |
Dec 27, 2021 | 38.03 | 39.11 | 37.92 | 39.08 | 543,996 | +1.01(+2.64%) |
Dec 23, 2021 | 37.36 | 38.47 | 37.23 | 38.07 | 510,784 | +1.23(+3.35%) |
Dec 22, 2021 | 37.05 | 37.25 | 36.44 | 36.84 | 554,686 | -0.21(-0.57%) |
Dec 21, 2021 | 36.66 | 37.07 | 36.34 | 37.05 | 551,623 | +0.92(+2.54%) |
Dec 20, 2021 | 36.26 | 36.38 | 35.15 | 36.13 | 642,925 | -0.97(-2.60%) |
Dec 17, 2021 | 37.47 | 38.16 | 36.90 | 37.10 | 1,012,801 | -0.79(-2.10%) |
Dec 16, 2021 | 38.23 | 38.72 | 37.77 | 37.89 | 740,998 | +0.81(+2.19%) |
Dec 15, 2021 | 36.76 | 37.26 | 35.84 | 37.08 | 781,578 | +0.29(+0.79%) |
Dec 14, 2021 | 35.68 | 37.00 | 35.49 | 36.79 | 1,154,481 | +0.92(+2.58%) |
Dec 13, 2021 | 36.13 | 36.34 | 35.72 | 35.87 | 738,733 | -0.32(-0.90%) |
Dec 10, 2021 | 36.87 | 37.09 | 36.00 | 36.19 | 362,429 | -0.45(-1.22%) |
Dec 09, 2021 | 36.73 | 37.24 | 36.61 | 36.64 | 347,035 | -0.49(-1.33%) |
Dec 08, 2021 | 37.07 | 37.38 | 36.71 | 37.13 | 307,248 | +0.11(+0.28%) |
Dec 07, 2021 | 36.73 | 37.54 | 36.52 | 37.03 | 454,303 | +0.92(+2.54%) |
Dec 06, 2021 | 36.38 | 36.65 | 35.74 | 36.11 | 523,462 | +0.43(+1.20%) |
Dec 03, 2021 | 36.79 | 36.98 | 35.19 | 35.68 | 745,475 | -1.16(-3.15%) |
Dec 02, 2021 | 35.42 | 36.96 | 35.15 | 36.84 | 1,055,498 | +1.86(+5.31%) |
Dec 01, 2021 | 37.18 | 37.29 | 34.92 | 34.98 | 1,352,238 | -1.29(-3.55%) |
Nov 30, 2021 | 38.03 | 38.20 | 35.96 | 36.27 | 915,209 | -2.21(-5.75%) |
Nov 29, 2021 | 38.96 | 39.12 | 38.14 | 38.49 | 450,561 | +0.12(+0.32%) |
Nov 26, 2021 | 38.65 | 38.91 | 37.94 | 38.36 | 490,942 | -1.41(-3.55%) |
Nov 24, 2021 | 39.92 | 40.14 | 39.55 | 39.77 | 277,819 | -0.28(-0.71%) |
Nov 23, 2021 | 39.31 | 40.18 | 39.09 | 40.06 | 517,701 | +0.66(+1.69%) |
Nov 22, 2021 | 40.29 | 40.58 | 39.30 | 39.39 | 412,208 | -0.40(-1.00%) |
Nov 19, 2021 | 39.64 | 40.24 | 39.42 | 39.79 | 783,214 | -0.15(-0.37%) |
Nov 18, 2021 | 40.37 | 39.98 | 39.30 | 39.94 | 496,056 | -0.28(-0.69%) |
Nov 17, 2021 | 40.37 | 40.39 | 39.72 | 40.21 | 683,033 | -0.33(-0.82%) |
Nov 16, 2021 | 40.54 | 41.02 | 40.15 | 40.54 | 351,546 | -0.02(-0.04%) |
Nov 15, 2021 | 40.70 | 41.04 | 39.93 | 40.56 | 551,290 | -0.01(-0.02%) |
Nov 12, 2021 | 40.93 | 40.93 | 40.37 | 40.57 | 435,724 | +0.10(+0.24%) |
Nov 11, 2021 | 40.28 | 40.64 | 40.09 | 40.47 | 407,127 | +0.30(+0.75%) |
Nov 10, 2021 | 40.78 | 40.17 | 550,846 | -0.79(-1.94%) | ||
Nov 09, 2021 | 41.18 | 41.50 | 40.62 | 40.97 | 587,723 | -0.33(-0.81%) |
Nov 08, 2021 | 40.13 | 41.62 | 40.03 | 41.30 | 803,141 | +1.31(+3.28%) |
Nov 05, 2021 | 40.42 | 40.84 | 39.90 | 39.99 | 639,928 | +0.01(+0.02%) |
Nov 04, 2021 | 40.12 | 40.55 | 39.40 | 39.98 | 720,380 | -0.58(-1.43%) |
Nov 03, 2021 | 39.31 | 41.17 | 39.31 | 40.56 | 728,404 | +0.94(+2.38%) |
Nov 02, 2021 | 39.30 | 39.63 | 38.96 | 39.62 | 803,417 | +0.31(+0.79%) |
Nov 01, 2021 | 39.72 | 39.33 | 38.95 | 39.31 | 838,852 | -0.02(-0.06%) |
Oct 29, 2021 | 38.57 | 39.59 | 38.47 | 39.33 | 606,993 | +0.83(+2.14%) |
Oct 28, 2021 | 37.91 | 39.39 | 37.90 | 38.50 | 1,096,765 | +0.60(+1.59%) |
Oct 27, 2021 | 40.28 | 40.48 | 37.87 | 37.90 | 1,499,908 | -2.77(-6.81%) |
Oct 26, 2021 | 40.70 | 41.03 | 40.67 | 824,261 | +0.29(+0.73%) | |
Oct 25, 2021 | 40.03 | 40.42 | 39.04 | 40.38 | 857,208 | +0.39(+0.97%) |
Oct 22, 2021 | 39.00 | 40.00 | 38.91 | 39.99 | 680,682 | +1.06(+2.71%) |
Oct 21, 2021 | 38.49 | 38.94 | 38.07 | 38.93 | 541,422 | +0.67(+1.74%) |
Oct 20, 2021 | 38.33 | 38.70 | 38.14 | 38.27 | 381,550 | +0.10(+0.25%) |
Oct 19, 2021 | 37.46 | 38.18 | 37.26 | 38.17 | 485,951 | +1.05(+2.82%) |
Oct 18, 2021 | 37.31 | 37.54 | 36.94 | 37.12 | 593,090 | -0.37(-1.00%) |
Oct 15, 2021 | 38.47 | 38.58 | 37.50 | 37.50 | 891,692 | -0.41(-1.09%) |
Oct 14, 2021 | 37.58 | 38.11 | 37.02 | 37.91 | 809,206 | +1.25(+3.42%) |
Oct 13, 2021 | 36.69 | 37.12 | 36.04 | 36.66 | 927,556 | -0.03(-0.09%) |
Oct 12, 2021 | 38.45 | 38.51 | 36.54 | 36.69 | 1,017,023 | -2.05(-5.29%) |
Oct 11, 2021 | 39.68 | 40.10 | 38.74 | 38.74 | 704,169 | -1.13(-2.83%) |
Oct 08, 2021 | 39.43 | 40.06 | 39.12 | 39.86 | 653,509 | +0.46(+1.17%) |
Oct 07, 2021 | 39.58 | 40.22 | 39.28 | 39.40 | 450,396 | +0.29(+0.73%) |
Oct 06, 2021 | 38.78 | 39.58 | 38.47 | 39.12 | 351,665 | -0.24(-0.61%) |
Oct 05, 2021 | 38.25 | 39.50 | 37.73 | 39.35 | 669,793 | +1.15(+3.01%) |
Oct 04, 2021 | 38.91 | 39.34 | 37.78 | 38.20 | 976,964 | -1.20(-3.04%) |