Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.77 | 36.14 | 35.23 | 35.40 | 941,025 | -0.47(-1.31%) |
Dec 30, 2021 | 35.37 | 36.45 | 35.17 | 35.87 | 682,301 | +0.50(+1.41%) |
Dec 29, 2021 | 35.08 | 35.58 | 33.95 | 35.37 | 642,864 | +0.45(+1.29%) |
Dec 28, 2021 | 35.27 | 35.46 | 34.76 | 34.92 | 708,876 | -0.35(-0.99%) |
Dec 27, 2021 | 35.29 | 36.03 | 35.09 | 35.27 | 576,860 | -0.09(-0.25%) |
Dec 23, 2021 | 35.14 | 35.86 | 34.50 | 35.36 | 836,159 | +0.18(+0.50%) |
Dec 22, 2021 | 35.39 | 36.20 | 34.86 | 35.18 | 1,335,492 | -0.12(-0.33%) |
Dec 21, 2021 | 34.65 | 36.49 | 34.41 | 35.30 | 1,987,402 | +0.83(+2.41%) |
Dec 20, 2021 | 32.84 | 34.55 | 32.33 | 34.47 | 3,499,744 | +1.16(+3.49%) |
Dec 17, 2021 | 31.26 | 33.31 | 30.68 | 33.31 | 4,092,974 | +1.58(+4.98%) |
Dec 16, 2021 | 32.59 | 32.74 | 31.40 | 31.73 | 4,806,523 | +0.13(+0.41%) |
Dec 15, 2021 | 31.79 | 31.91 | 31.07 | 31.60 | 3,212,311 | -0.43(-1.34%) |
Dec 14, 2021 | 32.73 | 33.05 | 31.47 | 32.03 | 2,443,271 | -1.43(-4.27%) |
Dec 13, 2021 | 35.04 | 35.65 | 32.77 | 33.46 | 2,886,733 | -0.11(-0.33%) |
Dec 10, 2021 | 33.82 | 35.25 | 32.97 | 33.57 | 1,677,994 | -0.09(-0.27%) |
Dec 09, 2021 | 35.31 | 36.22 | 33.25 | 33.66 | 1,529,232 | -1.33(-3.80%) |
Dec 08, 2021 | 35.07 | 35.81 | 34.21 | 34.99 | 1,355,578 | -0.21(-0.60%) |
Dec 07, 2021 | 34.90 | 36.05 | 34.34 | 35.20 | 2,777,040 | +1.33(+3.93%) |
Dec 06, 2021 | 33.22 | 33.89 | 32.02 | 33.87 | 2,789,986 | +1.16(+3.55%) |
Dec 03, 2021 | 32.83 | 32.94 | 31.09 | 32.71 | 1,807,669 | -0.12(-0.37%) |
Dec 02, 2021 | 31.31 | 33.22 | 31.31 | 32.83 | 1,889,425 | +1.56(+4.99%) |
Dec 01, 2021 | 32.72 | 33.20 | 30.96 | 31.27 | 2,692,032 | -1.09(-3.37%) |
Nov 30, 2021 | 33.51 | 33.51 | 31.80 | 32.36 | 1,838,282 | -1.05(-3.14%) |
Nov 29, 2021 | 34.19 | 34.49 | 33.33 | 33.41 | 1,865,990 | -0.47(-1.39%) |
Nov 26, 2021 | 33.43 | 33.97 | 33.11 | 33.88 | 608,935 | -0.03(-0.09%) |
Nov 24, 2021 | 33.39 | 34.06 | 32.89 | 33.91 | 1,304,505 | +0.47(+1.41%) |
Nov 23, 2021 | 34.56 | 34.75 | 32.57 | 33.44 | 1,882,091 | -1.07(-3.10%) |
Nov 22, 2021 | 36.00 | 36.15 | 34.42 | 34.51 | 2,417,534 | -1.37(-3.82%) |
Nov 19, 2021 | 36.25 | 37.25 | 35.84 | 35.88 | 1,773,372 | +0.40(+1.13%) |
Nov 18, 2021 | 36.74 | 35.65 | 35.38 | 35.48 | 1,975,619 | -1.24(-3.38%) |
Nov 17, 2021 | 37.73 | 38.19 | 36.64 | 36.72 | 1,149,983 | -1.09(-2.88%) |
Nov 16, 2021 | 39.65 | 39.65 | 37.72 | 37.81 | 1,732,888 | -0.15(-0.40%) |
Nov 15, 2021 | 39.00 | 39.20 | 37.95 | 37.96 | 1,290,421 | -1.01(-2.59%) |
Nov 12, 2021 | 40.01 | 40.25 | 38.82 | 38.97 | 1,618,692 | -0.67(-1.69%) |
Nov 11, 2021 | 41.40 | 41.40 | 39.54 | 39.64 | 2,438,078 | -1.45(-3.53%) |
Nov 10, 2021 | 42.00 | 41.09 | 1,380,433 | -1.45(-3.41%) | ||
Nov 09, 2021 | 42.59 | 42.76 | 41.47 | 42.54 | 1,446,727 | +0.02(+0.05%) |
Nov 08, 2021 | 43.50 | 44.36 | 42.03 | 42.52 | 4,171,748 | -0.94(-2.16%) |
Nov 05, 2021 | 42.29 | 44.25 | 41.71 | 43.46 | 12,139,200 | +0.26(+0.60%) |
Nov 04, 2021 | 43.30 | 44.37 | 42.51 | 43.20 | 1,632,607 | -0.22(-0.51%) |
Nov 03, 2021 | 44.08 | 44.74 | 43.11 | 43.42 | 2,027,243 | -3.82(-8.09%) |
Nov 02, 2021 | 46.35 | 47.54 | 46.09 | 47.24 | 1,304,747 | +0.69(+1.48%) |
Nov 01, 2021 | 46.57 | 46.32 | 45.55 | 46.55 | 1,634,095 | +0.23(+0.50%) |
Oct 29, 2021 | 45.50 | 47.21 | 44.57 | 46.32 | 1,144,594 | +0.57(+1.25%) |
Oct 28, 2021 | 45.62 | 46.48 | 44.85 | 45.75 | 1,218,671 | +0.52(+1.15%) |
Oct 27, 2021 | 45.74 | 46.54 | 45.15 | 45.23 | 832,857 | -0.41(-0.90%) |
Oct 26, 2021 | 45.89 | 45.64 | 1,106,841 | +0.02(+0.04%) | ||
Oct 25, 2021 | 42.94 | 45.66 | 42.57 | 45.62 | 1,693,510 | +3.63(+8.64%) |
Oct 22, 2021 | 45.58 | 45.79 | 41.55 | 41.99 | 3,168,017 | -3.98(-8.66%) |
Oct 21, 2021 | 47.18 | 48.00 | 45.60 | 45.97 | 4,269,370 | +1.76(+3.98%) |
Oct 20, 2021 | 43.60 | 44.90 | 43.53 | 44.21 | 1,880,868 | +0.79(+1.82%) |
Oct 19, 2021 | 44.44 | 44.44 | 43.33 | 43.42 | 1,128,938 | -0.42(-0.96%) |
Oct 18, 2021 | 43.96 | 44.42 | 42.97 | 43.84 | 1,013,583 | -0.09(-0.20%) |
Oct 15, 2021 | 46.08 | 46.28 | 43.76 | 43.93 | 1,075,112 | -2.17(-4.71%) |
Oct 14, 2021 | 46.15 | 48.28 | 45.82 | 46.10 | 1,408,509 | +0.68(+1.50%) |
Oct 13, 2021 | 43.49 | 45.55 | 43.16 | 45.42 | 1,994,619 | +2.28(+5.29%) |
Oct 12, 2021 | 42.85 | 43.69 | 42.37 | 43.14 | 925,291 | +0.60(+1.41%) |
Oct 11, 2021 | 43.04 | 43.50 | 42.38 | 42.54 | 512,023 | -0.50(-1.16%) |
Oct 08, 2021 | 43.28 | 43.56 | 42.32 | 43.04 | 488,729 | -0.10(-0.23%) |
Oct 07, 2021 | 43.48 | 44.65 | 42.98 | 43.14 | 586,473 | +0.03(+0.07%) |
Oct 06, 2021 | 41.30 | 43.21 | 41.22 | 43.11 | 506,520 | +1.15(+2.74%) |
Oct 05, 2021 | 41.70 | 42.92 | 41.50 | 41.96 | 1,272,644 | +0.29(+0.70%) |
Oct 04, 2021 | 43.38 | 43.48 | 40.50 | 41.67 | 1,833,812 | -2.21(-5.04%) |