Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.24 | 38.87 | 38.10 | 38.30 | 220,235 | -0.03(-0.08%) |
Dec 30, 2021 | 38.40 | 38.91 | 38.23 | 38.33 | 201,236 | -0.03(-0.08%) |
Dec 29, 2021 | 38.05 | 38.49 | 37.94 | 38.36 | 131,157 | +0.16(+0.41%) |
Dec 28, 2021 | 38.70 | 39.24 | 38.16 | 38.20 | 210,666 | -0.34(-0.89%) |
Dec 27, 2021 | 37.96 | 38.61 | 37.72 | 38.55 | 218,954 | +0.60(+1.58%) |
Dec 23, 2021 | 38.07 | 38.32 | 37.65 | 37.95 | 162,044 | +0.26(+0.68%) |
Dec 22, 2021 | 37.63 | 38.09 | 37.45 | 37.69 | 279,227 | +0.11(+0.29%) |
Dec 21, 2021 | 35.81 | 37.78 | 35.63 | 37.58 | 328,581 | +2.24(+6.35%) |
Dec 20, 2021 | 35.65 | 35.83 | 34.64 | 35.34 | 353,334 | -0.93(-2.55%) |
Dec 17, 2021 | 36.14 | 36.77 | 35.63 | 36.26 | 1,054,624 | -0.08(-0.22%) |
Dec 16, 2021 | 36.88 | 37.02 | 35.57 | 36.34 | 429,636 | -0.24(-0.65%) |
Dec 15, 2021 | 36.34 | 36.77 | 35.33 | 36.58 | 303,995 | +0.59(+1.64%) |
Dec 14, 2021 | 35.61 | 36.47 | 35.34 | 35.99 | 481,367 | +0.45(+1.27%) |
Dec 13, 2021 | 35.86 | 35.87 | 35.15 | 35.54 | 281,827 | -0.67(-1.85%) |
Dec 10, 2021 | 35.83 | 36.23 | 35.41 | 36.21 | 417,890 | +0.45(+1.27%) |
Dec 09, 2021 | 34.80 | 35.94 | 34.80 | 35.75 | 263,951 | +0.53(+1.51%) |
Dec 08, 2021 | 35.35 | 35.67 | 35.22 | 35.22 | 236,221 | -0.09(-0.25%) |
Dec 07, 2021 | 35.27 | 35.88 | 35.14 | 35.31 | 485,660 | +0.31(+0.87%) |
Dec 06, 2021 | 34.42 | 35.80 | 34.27 | 35.00 | 284,365 | +1.30(+3.85%) |
Dec 03, 2021 | 34.90 | 35.05 | 33.43 | 33.71 | 606,464 | -1.01(-2.92%) |
Dec 02, 2021 | 33.79 | 34.99 | 33.75 | 34.72 | 284,655 | +1.27(+3.80%) |
Dec 01, 2021 | 34.42 | 34.91 | 33.44 | 33.45 | 455,235 | +0.35(+1.07%) |
Nov 30, 2021 | 32.92 | 33.35 | 32.39 | 33.10 | 808,575 | -0.34(-1.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 33.05 | 33.44 | 351,239 | -0.66(-1.93%) |
Nov 26, 2021 | 34.37 | 34.38 | 33.01 | 34.10 | 305,454 | -1.37(-3.86%) |
Nov 24, 2021 | 35.37 | 35.82 | 35.34 | 35.47 | 212,981 | -0.27(-0.76%) |
Nov 23, 2021 | 35.61 | 36.25 | 35.61 | 35.74 | 266,497 | -0.02(-0.05%) |
Nov 22, 2021 | 35.20 | 36.29 | 34.67 | 35.76 | 413,551 | +1.66(+4.86%) |
Nov 19, 2021 | 34.08 | 34.83 | 34.05 | 34.10 | 255,040 | -0.58(-1.69%) |
Nov 18, 2021 | 35.77 | 34.72 | 34.15 | 34.69 | 523,204 | -0.97(-2.73%) |
Nov 17, 2021 | 35.26 | 35.92 | 34.96 | 35.66 | 551,415 | +0.08(+0.22%) |
Nov 16, 2021 | 36.53 | 36.53 | 35.36 | 35.58 | 398,952 | -0.79(-2.17%) |
Nov 15, 2021 | 36.66 | 37.46 | 36.31 | 36.37 | 363,834 | +0.04(+0.11%) |
Nov 12, 2021 | 36.70 | 36.70 | 35.83 | 36.33 | 799,578 | -0.40(-1.09%) |
Nov 11, 2021 | 35.89 | 37.14 | 35.89 | 36.73 | 478,835 | +1.19(+3.35%) |
Nov 10, 2021 | 34.25 | 35.55 | 525,291 | +1.37(+4.02%) | ||
Nov 09, 2021 | 34.26 | 34.26 | 33.23 | 34.17 | 381,006 | +0.60(+1.80%) |
Nov 08, 2021 | 34.00 | 34.26 | 33.19 | 33.57 | 246,713 | -0.12(-0.35%) |
Nov 05, 2021 | 33.45 | 34.10 | 33.24 | 33.68 | 390,871 | +0.84(+2.55%) |
Nov 04, 2021 | 33.28 | 33.36 | 32.41 | 32.84 | 240,702 | -0.56(-1.66%) |
Nov 03, 2021 | 33.06 | 33.68 | 33.00 | 33.40 | 224,231 | +0.33(+1.00%) |
Nov 02, 2021 | 32.45 | 33.16 | 32.24 | 33.07 | 181,759 | +0.36(+1.10%) |
Nov 01, 2021 | 31.26 | 32.80 | 31.36 | 32.71 | 285,681 | +1.64(+5.27%) |
Oct 29, 2021 | 32.08 | 32.08 | 30.97 | 31.07 | 247,949 | -1.00(-3.13%) |
Oct 28, 2021 | 31.96 | 32.15 | 31.75 | 32.07 | 233,770 | +0.38(+1.20%) |
Oct 27, 2021 | 32.68 | 32.74 | 31.67 | 31.69 | 181,011 | -1.16(-3.53%) |
Oct 26, 2021 | 33.26 | 32.84 | 32.85 | 193,822 | -0.29(-0.88%) | |
Oct 25, 2021 | 32.91 | 33.19 | 32.65 | 33.15 | 157,550 | +0.14(+0.41%) |
Oct 22, 2021 | 32.93 | 33.13 | 32.66 | 33.01 | 191,156 | +0.14(+0.42%) |
Oct 21, 2021 | 32.37 | 32.89 | 32.30 | 32.87 | 243,099 | +0.51(+1.57%) |
Oct 20, 2021 | 32.46 | 32.46 | 32.04 | 32.37 | 263,917 | +0.02(+0.06%) |
Oct 19, 2021 | 31.74 | 32.39 | 31.31 | 32.35 | 388,851 | +0.87(+2.76%) |
Oct 18, 2021 | 30.96 | 31.76 | 30.96 | 31.48 | 234,490 | +0.30(+0.97%) |
Oct 15, 2021 | 32.17 | 32.17 | 31.14 | 31.18 | 289,502 | -0.24(-0.78%) |
Oct 14, 2021 | 31.38 | 31.44 | 30.97 | 31.42 | 180,797 | +0.39(+1.26%) |
Oct 13, 2021 | 30.72 | 31.11 | 30.01 | 31.03 | 173,757 | +0.38(+1.24%) |
Oct 12, 2021 | 30.73 | 31.10 | 30.51 | 30.65 | 145,391 | +0.09(+0.29%) |
Oct 11, 2021 | 30.76 | 31.10 | 30.55 | 30.56 | 161,564 | -0.17(-0.54%) |
Oct 08, 2021 | 30.09 | 30.79 | 29.90 | 30.73 | 251,355 | +0.40(+1.32%) |
Oct 07, 2021 | 30.29 | 30.89 | 30.21 | 30.33 | 232,111 | +0.39(+1.30%) |
Oct 06, 2021 | 29.72 | 30.11 | 29.33 | 29.94 | 206,368 | -0.11(-0.36%) |
Oct 05, 2021 | 29.38 | 30.15 | 29.12 | 30.05 | 372,356 | +0.72(+2.46%) |
Oct 04, 2021 | 29.25 | 29.82 | 29.21 | 29.33 | 227,005 | -0.02(-0.07%) |