Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2021 | 38.22 | 0 | +0.22(+0.59%) | |||
Dec 23, 2021 | 38.04 | 38.16 | 37.97 | 38.00 | 2,386,618 | -0.06(-0.16%) |
Dec 22, 2021 | 38.10 | 38.13 | 38.04 | 38.06 | 2,173,955 | +0.06(+0.16%) |
Dec 21, 2021 | 38.00 | 38.00 | 37.81 | 38.00 | 2,585,506 | +0.02(+0.05%) |
Dec 20, 2021 | 37.98 | 38.04 | 37.84 | 37.98 | 2,296,808 | +0.17(+0.45%) |
Dec 17, 2021 | 38.03 | 38.06 | 37.80 | 37.81 | 6,506,008 | -0.19(-0.50%) |
Dec 16, 2021 | 37.96 | 38.06 | 37.89 | 38.00 | 3,798,781 | -0.05(-0.13%) |
Dec 15, 2021 | 37.97 | 38.15 | 37.84 | 38.05 | 3,476,385 | +0.14(+0.37%) |
Dec 14, 2021 | 37.91 | 38.23 | 37.82 | 37.91 | 2,313,498 | +0.02(+0.05%) |
Dec 13, 2021 | 37.84 | 38.10 | 37.83 | 37.89 | 2,586,494 | -0.02(-0.05%) |
Dec 10, 2021 | 38.00 | 38.00 | 37.78 | 37.91 | 2,789,582 | -0.05(-0.13%) |
Dec 09, 2021 | 38.02 | 38.14 | 37.92 | 37.96 | 2,357,738 | -0.04(-0.11%) |
Dec 08, 2021 | 38.05 | 38.10 | 38.00 | 38.00 | 2,181,849 | -0.16(-0.43%) |
Dec 07, 2021 | 38.16 | 38.23 | 38.14 | 38.16 | 2,786,775 | -0.02(-0.05%) |
Dec 06, 2021 | 38.13 | 38.26 | 38.10 | 38.18 | 2,601,832 | -0.07(-0.18%) |
Dec 03, 2021 | 38.18 | 38.27 | 38.06 | 38.25 | 3,963,033 | +0.07(+0.18%) |
Dec 02, 2021 | 38.02 | 38.23 | 38.01 | 38.18 | 3,192,281 | +0.08(+0.21%) |
Dec 01, 2021 | 38.01 | 38.19 | 38.00 | 38.10 | 3,476,396 | +0.09(+0.24%) |
Nov 30, 2021 | 38.10 | 38.16 | 37.96 | 38.01 | 5,430,792 | -0.07(-0.18%) |
Nov 29, 2021 | 37.98 | 38.13 | 37.96 | 38.08 | 11,534,932 | +0.09(+0.24%) |
Nov 26, 2021 | 37.93 | 38.00 | 37.93 | 37.99 | 11,096,779 | -0.01(-0.03%) |
Nov 24, 2021 | 37.98 | 38.00 | 37.96 | 38.00 | 7,278,974 | +0.02(+0.05%) |
Nov 23, 2021 | 37.92 | 38.00 | 37.92 | 37.98 | 8,597,196 | +0.06(+0.16%) |
Nov 22, 2021 | 37.92 | 38.00 | 37.90 | 37.92 | 7,988,929 | +0.00(+0.00%) |
Nov 19, 2021 | 37.95 | 37.99 | 37.90 | 37.92 | 7,843,618 | -0.10(-0.26%) |
Nov 18, 2021 | 37.95 | 38.06 | 37.99 | 38.02 | 32,159,738 | +16.74(+78.65%) |
Nov 17, 2021 | 21.33 | 21.63 | 21.18 | 21.28 | 483,066 | -0.02(-0.09%) |
Nov 16, 2021 | 21.19 | 21.71 | 20.87 | 21.30 | 627,332 | +0.11(+0.52%) |
Nov 15, 2021 | 22.26 | 22.26 | 21.11 | 21.19 | 538,276 | -0.97(-4.38%) |
Nov 12, 2021 | 22.35 | 22.64 | 21.74 | 22.16 | 588,811 | +0.02(+0.09%) |
Nov 11, 2021 | 21.73 | 22.56 | 21.73 | 22.14 | 486,343 | +0.34(+1.56%) |
Nov 10, 2021 | 22.08 | 21.80 | 1,149,617 | -0.56(-2.50%) | ||
Nov 09, 2021 | 22.50 | 23.43 | 22.02 | 22.36 | 1,052,378 | +0.09(+0.40%) |
Nov 08, 2021 | 21.96 | 22.45 | 21.72 | 22.27 | 700,866 | +0.36(+1.64%) |
Nov 05, 2021 | 22.44 | 22.45 | 21.16 | 21.91 | 903,955 | -0.38(-1.70%) |
Nov 04, 2021 | 21.75 | 22.31 | 21.05 | 22.29 | 2,270,497 | +0.87(+4.06%) |
Nov 03, 2021 | 20.95 | 21.70 | 20.86 | 21.42 | 1,968,302 | +0.42(+2.00%) |
Nov 02, 2021 | 21.19 | 21.37 | 20.54 | 21.00 | 903,345 | -0.06(-0.28%) |
Nov 01, 2021 | 20.90 | 21.40 | 20.81 | 21.06 | 905,359 | +0.25(+1.20%) |
Oct 29, 2021 | 21.38 | 21.51 | 20.76 | 20.81 | 370,359 | -0.65(-3.03%) |
Oct 28, 2021 | 21.66 | 21.46 | 686,862 | -0.06(-0.28%) | ||
Oct 27, 2021 | 21.44 | 22.15 | 21.41 | 21.52 | 423,176 | -0.02(-0.09%) |
Oct 26, 2021 | 21.59 | 21.54 | 427,715 | +0.19(+0.89%) | ||
Oct 25, 2021 | 21.78 | 21.35 | 408,746 | -0.48(-2.20%) | ||
Oct 22, 2021 | 21.03 | 21.90 | 20.75 | 21.83 | 662,101 | +0.74(+3.51%) |
Oct 21, 2021 | 20.84 | 21.14 | 20.72 | 21.09 | 236,722 | +0.32(+1.54%) |
Oct 20, 2021 | 20.97 | 21.00 | 20.50 | 20.77 | 291,111 | -0.10(-0.48%) |
Oct 19, 2021 | 20.70 | 21.36 | 20.52 | 20.87 | 377,054 | +0.08(+0.38%) |
Oct 18, 2021 | 21.06 | 21.23 | 20.68 | 20.79 | 349,218 | -0.44(-2.07%) |
Oct 15, 2021 | 21.50 | 21.50 | 20.83 | 21.23 | 465,116 | -0.07(-0.33%) |
Oct 14, 2021 | 21.23 | 21.45 | 20.99 | 21.30 | 360,391 | +0.30(+1.43%) |
Oct 13, 2021 | 20.66 | 21.36 | 20.62 | 21.00 | 537,854 | +0.48(+2.34%) |
Oct 12, 2021 | 19.84 | 20.63 | 19.80 | 20.52 | 633,902 | +0.75(+3.79%) |
Oct 11, 2021 | 19.90 | 20.20 | 19.65 | 19.77 | 314,182 | -0.14(-0.70%) |
Oct 08, 2021 | 19.90 | 20.10 | 19.60 | 19.91 | 286,310 | -0.07(-0.35%) |
Oct 07, 2021 | 19.27 | 20.13 | 19.18 | 19.98 | 469,176 | +0.72(+3.74%) |
Oct 06, 2021 | 19.87 | 20.06 | 19.06 | 19.26 | 732,575 | -0.73(-3.65%) |
Oct 05, 2021 | 20.11 | 20.33 | 19.72 | 19.99 | 476,534 | +0.01(+0.05%) |
Oct 04, 2021 | 20.03 | 20.10 | 19.63 | 19.98 | 510,649 | -0.28(-1.38%) |
Oct 01, 2021 | 20.30 | 20.38 | 19.71 | 20.26 | 457,842 | +0.10(+0.50%) |
Sep 30, 2021 | 19.92 | 20.43 | 19.84 | 20.16 | 856,404 | +0.34(+1.72%) |
Sep 29, 2021 | 20.13 | 20.44 | 19.67 | 19.82 | 598,345 | -0.24(-1.20%) |
Sep 28, 2021 | 20.72 | 20.72 | 19.87 | 20.06 | 854,043 | -0.79(-3.79%) |
Sep 27, 2021 | 21.33 | 21.47 | 20.40 | 20.85 | 587,276 | -0.45(-2.11%) |
Sep 24, 2021 | 20.82 | 22.04 | 20.82 | 21.30 | 865,693 | +0.27(+1.28%) |
Sep 23, 2021 | 20.29 | 21.07 | 20.08 | 21.03 | 790,563 | +0.93(+4.63%) |
Sep 22, 2021 | 20.66 | 20.80 | 19.96 | 20.10 | 981,335 | -0.58(-2.80%) |
Sep 21, 2021 | 20.84 | 21.26 | 20.59 | 20.68 | 557,622 | -0.14(-0.67%) |
Sep 20, 2021 | 20.73 | 21.31 | 20.47 | 20.82 | 747,689 | -0.79(-3.66%) |
Sep 17, 2021 | 21.44 | 21.63 | 20.75 | 21.61 | 2,182,931 | +0.22(+1.03%) |
Sep 16, 2021 | 21.15 | 21.50 | 20.73 | 21.39 | 385,661 | +0.18(+0.85%) |
Sep 15, 2021 | 21.12 | 21.76 | 21.09 | 21.21 | 488,469 | +0.07(+0.33%) |
Sep 14, 2021 | 21.28 | 21.89 | 21.06 | 21.14 | 656,835 | -0.08(-0.38%) |
Sep 13, 2021 | 21.95 | 22.11 | 20.98 | 21.22 | 696,706 | -0.48(-2.21%) |
Sep 10, 2021 | 21.87 | 21.96 | 20.78 | 21.70 | 1,432,543 | -0.24(-1.09%) |
Sep 09, 2021 | 22.05 | 22.61 | 21.56 | 21.94 | 710,347 | -0.11(-0.50%) |
Sep 08, 2021 | 20.64 | 22.15 | 20.32 | 22.05 | 1,423,214 | +1.41(+6.83%) |
Sep 07, 2021 | 21.30 | 22.19 | 20.62 | 20.64 | 1,049,442 | -0.60(-2.82%) |
Sep 03, 2021 | 21.16 | 21.42 | 20.90 | 21.24 | 666,446 | -0.05(-0.23%) |
Sep 02, 2021 | 20.46 | 21.50 | 20.46 | 21.29 | 1,155,805 | +1.00(+4.93%) |