Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.69 | 34.43 | 32.32 | 32.49 | 706,123 | -0.55(-1.66%) |
Dec 30, 2021 | 31.94 | 34.14 | 31.93 | 33.04 | 784,621 | +0.96(+3.01%) |
Dec 29, 2021 | 33.02 | 33.02 | 31.99 | 32.07 | 524,412 | -1.04(-3.15%) |
Dec 28, 2021 | 34.75 | 34.84 | 32.85 | 33.11 | 630,727 | -1.48(-4.29%) |
Dec 27, 2021 | 34.49 | 35.26 | 33.97 | 34.60 | 569,398 | -0.11(-0.31%) |
Dec 23, 2021 | 34.59 | 35.34 | 33.64 | 34.71 | 441,668 | +0.05(+0.14%) |
Dec 22, 2021 | 34.09 | 34.85 | 33.75 | 34.66 | 373,703 | +0.41(+1.21%) |
Dec 21, 2021 | 32.90 | 34.66 | 32.84 | 34.24 | 647,035 | +1.80(+5.56%) |
Dec 20, 2021 | 32.44 | 33.70 | 32.02 | 32.44 | 828,030 | -1.55(-4.57%) |
Dec 17, 2021 | 31.73 | 34.21 | 30.95 | 33.99 | 1,275,601 | +1.75(+5.41%) |
Dec 16, 2021 | 33.69 | 34.26 | 31.87 | 32.25 | 957,377 | -1.11(-3.32%) |
Dec 15, 2021 | 31.52 | 33.51 | 30.35 | 33.36 | 1,006,853 | +1.84(+5.84%) |
Dec 14, 2021 | 31.51 | 32.75 | 30.67 | 31.51 | 815,279 | -0.55(-1.71%) |
Dec 13, 2021 | 33.83 | 33.85 | 31.63 | 32.06 | 776,049 | -1.75(-5.16%) |
Dec 10, 2021 | 35.35 | 35.81 | 33.51 | 33.81 | 616,152 | -0.94(-2.69%) |
Dec 09, 2021 | 35.81 | 36.48 | 34.51 | 34.74 | 512,867 | -1.56(-4.30%) |
Dec 08, 2021 | 35.43 | 37.32 | 34.32 | 36.31 | 728,653 | +0.98(+2.78%) |
Dec 07, 2021 | 35.38 | 36.62 | 35.08 | 35.32 | 1,076,099 | +1.81(+5.41%) |
Dec 06, 2021 | 32.55 | 33.97 | 31.48 | 33.51 | 709,848 | +0.59(+1.79%) |
Dec 03, 2021 | 34.35 | 34.95 | 32.21 | 32.92 | 836,163 | -1.06(-3.12%) |
Dec 02, 2021 | 33.17 | 34.18 | 32.34 | 33.98 | 1,064,695 | +0.70(+2.12%) |
Dec 01, 2021 | 36.02 | 37.26 | 33.19 | 33.28 | 996,181 | -2.12(-5.99%) |
Nov 30, 2021 | 35.19 | 36.05 | 33.48 | 35.40 | 1,256,625 | +0.14(+0.41%) |
Nov 29, 2021 | 36.54 | 36.67 | 34.36 | 35.26 | 719,925 | -0.14(-0.38%) |
Nov 26, 2021 | 34.70 | 36.07 | 34.28 | 35.39 | 527,752 | -0.98(-2.70%) |
Nov 24, 2021 | 35.01 | 36.60 | 34.32 | 36.37 | 562,338 | +1.10(+3.12%) |
Nov 23, 2021 | 36.40 | 37.35 | 34.43 | 35.27 | 949,990 | -3.22(-8.37%) |
Nov 22, 2021 | 38.50 | 38.73 | 35.58 | 38.50 | 1,305,689 | +0.31(+0.81%) |
Nov 19, 2021 | 39.01 | 39.89 | 38.06 | 38.19 | 745,376 | -1.18(-2.99%) |
Nov 18, 2021 | 39.93 | 39.65 | 39.16 | 39.36 | 710,581 | -0.41(-1.02%) |
Nov 17, 2021 | 42.56 | 42.80 | 39.72 | 39.77 | 922,206 | -2.88(-6.76%) |
Nov 16, 2021 | 43.02 | 44.07 | 41.96 | 42.65 | 965,980 | -0.47(-1.10%) |
Nov 15, 2021 | 43.87 | 44.82 | 42.97 | 43.12 | 641,984 | -0.52(-1.19%) |
Nov 12, 2021 | 42.19 | 43.93 | 41.91 | 43.65 | 687,432 | +1.52(+3.62%) |
Nov 11, 2021 | 41.39 | 42.37 | 40.81 | 42.12 | 929,135 | +1.82(+4.52%) |
Nov 10, 2021 | 42.98 | 40.30 | 1,315,148 | -3.37(-7.72%) | ||
Nov 09, 2021 | 43.79 | 44.82 | 42.68 | 43.67 | 872,896 | +0.53(+1.23%) |
Nov 08, 2021 | 41.83 | 43.68 | 41.48 | 43.14 | 1,082,730 | +1.75(+4.24%) |
Nov 05, 2021 | 43.94 | 44.50 | 41.31 | 41.39 | 1,676,377 | -2.31(-5.29%) |
Nov 04, 2021 | 44.92 | 47.04 | 43.63 | 43.70 | 1,218,434 | -0.56(-1.26%) |
Nov 03, 2021 | 47.91 | 48.98 | 43.85 | 44.26 | 2,692,105 | -4.92(-10.01%) |
Nov 02, 2021 | 51.37 | 51.54 | 47.56 | 49.18 | 1,178,957 | -2.45(-4.74%) |
Nov 01, 2021 | 50.43 | 52.16 | 52.07 | 51.63 | 1,124,209 | +1.92(+3.86%) |
Oct 29, 2021 | 49.29 | 50.97 | 48.68 | 49.71 | 744,379 | -0.30(-0.60%) |
Oct 28, 2021 | 48.75 | 50.01 | 540,463 | +1.69(+3.49%) | ||
Oct 27, 2021 | 50.42 | 51.51 | 48.07 | 48.33 | 790,654 | -2.57(-5.05%) |
Oct 26, 2021 | 52.44 | 50.90 | 1,049,503 | -1.53(-2.92%) | ||
Oct 25, 2021 | 50.58 | 52.43 | 1,118,199 | +2.31(+4.61%) | ||
Oct 22, 2021 | 48.83 | 50.22 | 48.21 | 50.12 | 962,290 | +0.92(+1.88%) |
Oct 21, 2021 | 46.74 | 51.83 | 46.74 | 49.19 | 2,196,054 | +1.99(+4.23%) |
Oct 20, 2021 | 46.62 | 47.30 | 45.08 | 47.20 | 822,792 | +0.57(+1.22%) |
Oct 19, 2021 | 47.13 | 47.69 | 46.51 | 46.63 | 1,632,624 | +0.00(+0.00%) |
Oct 18, 2021 | 46.38 | 47.16 | 45.54 | 46.63 | 816,470 | -0.22(-0.47%) |
Oct 15, 2021 | 46.59 | 47.03 | 45.88 | 46.85 | 1,077,183 | +0.91(+1.97%) |
Oct 14, 2021 | 44.90 | 46.00 | 44.24 | 45.95 | 1,001,737 | +1.72(+3.90%) |
Oct 13, 2021 | 42.20 | 44.48 | 41.85 | 44.22 | 961,937 | +2.35(+5.61%) |
Oct 12, 2021 | 40.69 | 42.55 | 40.28 | 41.87 | 1,047,852 | +1.74(+4.35%) |
Oct 11, 2021 | 39.75 | 41.14 | 39.17 | 40.13 | 586,144 | +0.20(+0.51%) |
Oct 08, 2021 | 41.16 | 42.04 | 39.83 | 39.92 | 776,949 | -0.66(-1.64%) |
Oct 07, 2021 | 40.05 | 42.00 | 40.04 | 40.59 | 1,080,483 | +1.43(+3.64%) |
Oct 06, 2021 | 37.17 | 39.28 | 37.07 | 39.16 | 932,303 | +1.12(+2.94%) |
Oct 05, 2021 | 36.75 | 39.61 | 36.73 | 38.05 | 1,235,093 | +1.27(+3.46%) |
Oct 04, 2021 | 39.42 | 39.43 | 35.66 | 36.77 | 2,309,259 | -3.03(-7.62%) |