Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.00 | 36.33 | 34.13 | 34.25 | 4,769,696 | -1.14(-3.22%) |
Dec 30, 2021 | 35.39 | 36.00 | 35.21 | 35.39 | 3,948,673 | +0.03(+0.08%) |
Dec 29, 2021 | 35.85 | 36.54 | 35.23 | 35.36 | 4,153,044 | -0.97(-2.66%) |
Dec 28, 2021 | 37.60 | 37.69 | 35.81 | 36.33 | 5,865,275 | -2.96(-7.54%) |
Dec 27, 2021 | 39.40 | 39.94 | 39.01 | 39.29 | 4,854,339 | +0.16(+0.40%) |
Dec 23, 2021 | 36.74 | 39.33 | 36.45 | 39.13 | 5,511,160 | +2.13(+5.77%) |
Dec 22, 2021 | 36.60 | 37.38 | 36.18 | 37.00 | 3,706,368 | +0.47(+1.29%) |
Dec 21, 2021 | 36.15 | 37.33 | 35.70 | 36.53 | 4,923,729 | +2.06(+5.98%) |
Dec 20, 2021 | 33.82 | 37.33 | 33.20 | 34.47 | 5,577,732 | +0.05(+0.15%) |
Dec 17, 2021 | 34.85 | 35.75 | 33.92 | 34.42 | 5,699,418 | -1.89(-5.21%) |
Dec 16, 2021 | 37.61 | 37.64 | 35.67 | 36.31 | 4,381,768 | -0.48(-1.32%) |
Dec 15, 2021 | 36.53 | 37.93 | 35.37 | 36.79 | 7,307,473 | +0.09(+0.26%) |
Dec 14, 2021 | 35.57 | 36.75 | 35.25 | 36.70 | 4,453,585 | +1.29(+3.64%) |
Dec 13, 2021 | 36.93 | 37.06 | 34.61 | 35.41 | 7,494,607 | -1.87(-5.02%) |
Dec 10, 2021 | 38.75 | 38.87 | 36.45 | 37.28 | 5,135,876 | +0.18(+0.49%) |
Dec 09, 2021 | 39.16 | 39.30 | 37.01 | 37.10 | 6,159,830 | -3.23(-8.01%) |
Dec 08, 2021 | 39.69 | 40.85 | 39.65 | 40.33 | 4,088,135 | +0.23(+0.57%) |
Dec 07, 2021 | 40.40 | 41.60 | 37.73 | 40.10 | 8,720,172 | +1.70(+4.43%) |
Dec 06, 2021 | 38.05 | 39.17 | 36.69 | 38.40 | 10,171,135 | -3.45(-8.24%) |
Dec 03, 2021 | 45.05 | 45.15 | 40.51 | 41.85 | 9,818,949 | -3.54(-7.80%) |
Dec 02, 2021 | 44.58 | 46.79 | 44.08 | 45.39 | 4,717,989 | -1.27(-2.71%) |
Dec 01, 2021 | 47.05 | 47.90 | 44.77 | 46.66 | 5,102,466 | +0.44(+0.94%) |
Nov 30, 2021 | 47.45 | 48.34 | 45.48 | 46.22 | 5,442,762 | -0.96(-2.03%) |
Nov 29, 2021 | 46.48 | 47.79 | 46.00 | 47.18 | 4,644,617 | +2.85(+6.43%) |
Nov 26, 2021 | 44.28 | 44.72 | 43.71 | 44.33 | 4,545,928 | -2.09(-4.50%) |
Nov 24, 2021 | 45.63 | 47.71 | 45.15 | 46.42 | 3,057,313 | -0.46(-0.98%) |
Nov 23, 2021 | 45.96 | 47.00 | 45.70 | 46.88 | 3,650,193 | +1.73(+3.83%) |
Nov 22, 2021 | 47.40 | 47.40 | 45.05 | 45.15 | 4,457,187 | -1.99(-4.22%) |
Nov 19, 2021 | 46.38 | 47.49 | 46.14 | 47.14 | 5,051,990 | +0.66(+1.42%) |
Nov 18, 2021 | 47.26 | 46.81 | 45.00 | 46.48 | 7,984,700 | -1.90(-3.93%) |
Nov 17, 2021 | 47.50 | 48.44 | 46.88 | 48.38 | 4,784,165 | +1.31(+2.78%) |
Nov 16, 2021 | 48.82 | 52.05 | 46.88 | 47.07 | 8,728,752 | -4.11(-8.03%) |
Nov 15, 2021 | 52.19 | 53.00 | 50.80 | 51.18 | 3,812,743 | -0.29(-0.56%) |
Nov 12, 2021 | 51.69 | 51.70 | 50.28 | 51.47 | 6,305,395 | -0.72(-1.38%) |
Nov 11, 2021 | 52.73 | 53.95 | 52.13 | 52.19 | 6,226,135 | -1.23(-2.30%) |
Nov 10, 2021 | 53.99 | 52.93 | 53.42 | 10,161,694 | -0.07(-0.13%) | |
Nov 09, 2021 | 53.74 | 54.08 | 52.26 | 53.49 | 6,752,003 | +1.19(+2.28%) |
Nov 08, 2021 | 51.98 | 52.85 | 51.56 | 52.30 | 7,789,043 | +3.73(+7.68%) |
Nov 05, 2021 | 49.30 | 49.56 | 48.35 | 48.57 | 3,083,754 | -0.30(-0.61%) |
Nov 04, 2021 | 49.50 | 50.00 | 48.40 | 48.87 | 4,061,514 | -1.25(-2.49%) |
Nov 03, 2021 | 49.66 | 50.48 | 48.69 | 50.12 | 4,977,711 | -0.34(-0.67%) |
Nov 02, 2021 | 50.63 | 51.00 | 48.90 | 50.46 | 7,165,219 | +1.22(+2.48%) |
Nov 01, 2021 | 49.28 | 49.36 | 48.59 | 49.24 | 4,111,065 | -0.45(-0.91%) |
Oct 29, 2021 | 48.56 | 50.00 | 48.23 | 49.69 | 5,017,892 | +1.00(+2.06%) |
Oct 28, 2021 | 48.70 | 49.00 | 46.32 | 48.69 | 5,163,597 | +1.98(+4.25%) |
Oct 27, 2021 | 46.67 | 47.72 | 46.17 | 46.70 | 8,355,194 | -2.73(-5.52%) |
Oct 26, 2021 | 50.81 | 49.17 | 49.43 | 5,925,982 | -1.46(-2.87%) | |
Oct 25, 2021 | 50.52 | 51.49 | 50.40 | 50.89 | 7,487,578 | +2.14(+4.39%) |
Oct 22, 2021 | 49.68 | 49.80 | 46.80 | 48.75 | 9,146,561 | -0.22(-0.45%) |
Oct 21, 2021 | 51.35 | 51.83 | 48.70 | 48.97 | 11,433,671 | -2.78(-5.37%) |
Oct 20, 2021 | 49.02 | 52.68 | 46.69 | 51.75 | 13,703,073 | +2.93(+6.00%) |
Oct 19, 2021 | 47.00 | 48.85 | 46.05 | 48.82 | 15,346,441 | +3.17(+6.94%) |
Oct 18, 2021 | 47.11 | 48.30 | 44.98 | 45.65 | 10,138,062 | -1.76(-3.71%) |
Oct 15, 2021 | 46.78 | 48.22 | 46.33 | 47.41 | 11,678,366 | +2.50(+5.57%) |
Oct 14, 2021 | 44.87 | 45.44 | 44.58 | 44.91 | 7,368,864 | +0.26(+0.58%) |
Oct 13, 2021 | 42.37 | 44.75 | 42.02 | 44.65 | 7,367,420 | +2.20(+5.18%) |
Oct 12, 2021 | 44.37 | 44.37 | 42.30 | 42.45 | 7,659,636 | -1.86(-4.21%) |
Oct 11, 2021 | 43.90 | 44.82 | 43.75 | 44.31 | 7,765,171 | +1.97(+4.66%) |
Oct 08, 2021 | 42.54 | 42.75 | 41.98 | 42.34 | 4,904,257 | +0.79(+1.90%) |
Oct 07, 2021 | 42.07 | 42.75 | 41.40 | 41.55 | 6,787,176 | -1.23(-2.88%) |
Oct 06, 2021 | 42.60 | 42.92 | 41.77 | 42.78 | 9,778,681 | +2.34(+5.79%) |
Oct 05, 2021 | 39.36 | 40.45 | 39.20 | 40.44 | 7,145,503 | +1.31(+3.35%) |
Oct 04, 2021 | 37.00 | 39.15 | 36.00 | 39.13 | 8,723,254 | +1.94(+5.22%) |