Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.11 | 39.84 | 38.72 | 39.28 | 233,477 | +0.36(+0.92%) |
Dec 30, 2021 | 39.62 | 40.29 | 38.66 | 38.92 | 240,336 | -0.67(-1.69%) |
Dec 29, 2021 | 39.73 | 39.98 | 38.53 | 39.59 | 154,799 | +0.02(+0.05%) |
Dec 28, 2021 | 39.21 | 40.06 | 38.53 | 39.57 | 190,117 | +0.37(+0.94%) |
Dec 27, 2021 | 39.03 | 39.55 | 38.88 | 39.20 | 171,223 | +0.21(+0.54%) |
Dec 23, 2021 | 39.12 | 39.49 | 38.80 | 38.99 | 322,298 | +0.13(+0.33%) |
Dec 22, 2021 | 38.40 | 38.88 | 37.25 | 38.86 | 204,819 | +0.63(+1.65%) |
Dec 21, 2021 | 37.76 | 38.57 | 37.23 | 38.23 | 270,188 | +0.94(+2.52%) |
Dec 20, 2021 | 35.95 | 37.43 | 34.71 | 37.29 | 600,273 | +0.60(+1.64%) |
Dec 17, 2021 | 35.66 | 37.50 | 35.30 | 36.69 | 1,331,405 | +0.75(+2.09%) |
Dec 16, 2021 | 37.95 | 38.18 | 35.85 | 35.94 | 476,918 | -1.91(-5.05%) |
Dec 15, 2021 | 37.43 | 37.96 | 36.34 | 37.85 | 621,260 | +0.44(+1.18%) |
Dec 14, 2021 | 37.41 | 38.92 | 37.01 | 37.41 | 452,093 | -0.36(-0.95%) |
Dec 13, 2021 | 38.41 | 38.56 | 37.26 | 37.77 | 539,028 | -0.99(-2.55%) |
Dec 10, 2021 | 38.55 | 38.77 | 38.04 | 38.76 | 172,432 | +0.59(+1.55%) |
Dec 09, 2021 | 38.82 | 38.82 | 38.01 | 38.17 | 406,453 | -0.73(-1.88%) |
Dec 08, 2021 | 39.71 | 39.71 | 38.66 | 38.90 | 206,984 | -0.65(-1.64%) |
Dec 07, 2021 | 39.72 | 40.50 | 39.40 | 39.55 | 422,827 | +0.25(+0.64%) |
Dec 06, 2021 | 38.21 | 40.07 | 37.50 | 39.30 | 384,658 | +1.85(+4.94%) |
Dec 03, 2021 | 38.00 | 38.00 | 36.81 | 37.45 | 345,098 | -0.58(-1.53%) |
Dec 02, 2021 | 37.25 | 38.29 | 36.85 | 38.03 | 443,451 | +1.36(+3.71%) |
Dec 01, 2021 | 38.92 | 39.30 | 36.61 | 36.67 | 540,250 | -1.09(-2.89%) |
Nov 30, 2021 | 37.83 | 38.64 | 36.87 | 37.76 | 528,445 | -1.12(-2.88%) |
Nov 29, 2021 | 39.34 | 39.83 | 37.49 | 38.88 | 324,086 | +0.30(+0.78%) |
Nov 26, 2021 | 38.89 | 39.45 | 37.85 | 38.58 | 389,157 | -1.48(-3.69%) |
Nov 24, 2021 | 40.44 | 40.77 | 39.56 | 40.06 | 260,235 | -0.67(-1.64%) |
Nov 23, 2021 | 40.06 | 40.91 | 39.50 | 40.73 | 319,960 | +0.70(+1.74%) |
Nov 22, 2021 | 41.50 | 41.76 | 39.83 | 40.03 | 564,942 | -0.93(-2.27%) |
Nov 19, 2021 | 41.44 | 41.50 | 40.39 | 40.96 | 354,384 | -1.00(-2.38%) |
Nov 18, 2021 | 42.15 | 42.13 | 41.34 | 41.96 | 409,527 | -0.26(-0.62%) |
Nov 17, 2021 | 41.51 | 42.82 | 41.00 | 42.22 | 859,664 | +2.58(+6.51%) |
Nov 16, 2021 | 39.79 | 40.20 | 39.55 | 39.64 | 471,372 | -0.45(-1.12%) |
Nov 15, 2021 | 40.35 | 40.75 | 39.92 | 40.09 | 600,793 | +0.21(+0.53%) |
Nov 12, 2021 | 40.00 | 40.75 | 39.83 | 39.88 | 414,769 | +0.11(+0.28%) |
Nov 11, 2021 | 40.18 | 40.25 | 38.40 | 39.77 | 1,519,568 | -3.33(-7.73%) |
Nov 10, 2021 | 43.98 | 43.10 | 457,535 | -1.18(-2.66%) | ||
Nov 09, 2021 | 44.72 | 44.81 | 43.82 | 44.28 | 211,692 | -0.46(-1.03%) |
Nov 08, 2021 | 45.87 | 46.18 | 44.34 | 44.74 | 183,725 | -0.91(-1.99%) |
Nov 05, 2021 | 44.47 | 45.99 | 44.20 | 45.65 | 291,755 | +1.85(+4.22%) |
Nov 04, 2021 | 44.47 | 45.75 | 43.51 | 43.80 | 212,578 | -0.78(-1.75%) |
Nov 03, 2021 | 45.50 | 45.50 | 41.55 | 44.58 | 312,661 | +0.21(+0.47%) |
Nov 02, 2021 | 43.82 | 44.47 | 43.13 | 44.37 | 158,536 | +0.81(+1.86%) |
Nov 01, 2021 | 43.48 | 44.64 | 43.22 | 43.56 | 259,557 | +0.26(+0.60%) |
Oct 29, 2021 | 43.10 | 43.37 | 42.25 | 43.30 | 150,445 | +0.31(+0.72%) |
Oct 28, 2021 | 42.64 | 43.59 | 42.64 | 42.99 | 159,375 | +0.39(+0.92%) |
Oct 27, 2021 | 43.32 | 43.35 | 42.45 | 42.60 | 146,707 | -0.74(-1.71%) |
Oct 26, 2021 | 45.62 | 43.15 | 43.34 | 201,255 | -2.06(-4.54%) | |
Oct 25, 2021 | 44.31 | 45.97 | 43.12 | 45.40 | 285,832 | +1.27(+2.88%) |
Oct 22, 2021 | 45.28 | 45.28 | 44.06 | 44.13 | 182,757 | -1.11(-2.45%) |
Oct 21, 2021 | 44.27 | 45.65 | 43.68 | 45.24 | 300,894 | +0.89(+2.01%) |
Oct 20, 2021 | 44.80 | 45.27 | 44.15 | 44.35 | 264,576 | -0.68(-1.51%) |
Oct 19, 2021 | 46.04 | 46.06 | 44.89 | 45.03 | 197,936 | -0.76(-1.66%) |
Oct 18, 2021 | 44.35 | 45.81 | 44.35 | 45.79 | 237,826 | +1.41(+3.18%) |
Oct 15, 2021 | 45.11 | 45.49 | 44.23 | 44.38 | 238,614 | -0.04(-0.09%) |
Oct 14, 2021 | 44.02 | 44.84 | 43.54 | 44.42 | 198,618 | +0.65(+1.49%) |
Oct 13, 2021 | 42.84 | 43.89 | 42.61 | 43.77 | 205,516 | +0.86(+2.00%) |
Oct 12, 2021 | 42.25 | 43.14 | 42.01 | 42.91 | 198,355 | +0.79(+1.88%) |
Oct 11, 2021 | 42.19 | 43.13 | 41.86 | 42.12 | 334,470 | -0.12(-0.28%) |
Oct 08, 2021 | 42.45 | 43.00 | 42.05 | 42.24 | 142,470 | -0.27(-0.64%) |
Oct 07, 2021 | 42.13 | 43.27 | 42.08 | 42.51 | 432,116 | +0.78(+1.87%) |
Oct 06, 2021 | 41.86 | 42.20 | 40.67 | 41.73 | 288,218 | -0.51(-1.21%) |
Oct 05, 2021 | 41.90 | 42.93 | 41.07 | 42.24 | 259,619 | +0.36(+0.86%) |
Oct 04, 2021 | 41.49 | 42.08 | 40.88 | 41.88 | 291,928 | +0.30(+0.72%) |