Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.82 | 33.88 | 32.81 | 32.87 | 338,615 | -0.70(-2.09%) |
Dec 30, 2021 | 33.67 | 34.52 | 33.46 | 33.57 | 279,228 | -0.20(-0.59%) |
Dec 29, 2021 | 34.01 | 34.37 | 33.39 | 33.77 | 284,466 | -0.43(-1.26%) |
Dec 28, 2021 | 34.58 | 35.53 | 33.85 | 34.20 | 467,443 | -0.51(-1.47%) |
Dec 27, 2021 | 35.63 | 35.63 | 34.49 | 34.71 | 419,921 | -1.12(-3.13%) |
Dec 23, 2021 | 34.98 | 36.08 | 34.74 | 35.83 | 423,134 | +0.76(+2.17%) |
Dec 22, 2021 | 34.37 | 35.54 | 33.96 | 35.07 | 464,941 | +0.49(+1.42%) |
Dec 21, 2021 | 33.88 | 34.81 | 33.45 | 34.58 | 624,324 | +0.75(+2.22%) |
Dec 20, 2021 | 33.23 | 34.35 | 31.98 | 33.83 | 922,879 | -0.14(-0.41%) |
Dec 17, 2021 | 31.78 | 34.52 | 31.32 | 33.97 | 2,973,354 | +2.57(+8.18%) |
Dec 16, 2021 | 32.75 | 32.90 | 31.25 | 31.40 | 673,947 | -1.36(-4.15%) |
Dec 15, 2021 | 32.13 | 32.91 | 31.05 | 32.76 | 1,056,739 | +0.53(+1.64%) |
Dec 14, 2021 | 31.32 | 32.87 | 31.01 | 32.23 | 911,979 | +0.56(+1.77%) |
Dec 13, 2021 | 29.87 | 31.88 | 29.21 | 31.67 | 1,261,320 | +2.09(+7.07%) |
Dec 10, 2021 | 30.73 | 30.87 | 29.47 | 29.58 | 645,905 | -1.13(-3.69%) |
Dec 09, 2021 | 31.90 | 32.23 | 30.50 | 30.71 | 636,849 | -1.41(-4.38%) |
Dec 08, 2021 | 32.12 | 33.51 | 31.81 | 32.12 | 624,062 | -0.61(-1.86%) |
Dec 07, 2021 | 33.10 | 33.61 | 32.51 | 32.73 | 1,669,718 | +0.07(+0.21%) |
Dec 06, 2021 | 34.04 | 34.04 | 32.02 | 32.66 | 829,527 | -1.56(-4.56%) |
Dec 03, 2021 | 35.90 | 36.70 | 33.94 | 34.22 | 985,558 | -0.61(-1.75%) |
Dec 02, 2021 | 35.00 | 35.45 | 34.29 | 34.83 | 754,083 | -0.21(-0.60%) |
Dec 01, 2021 | 35.99 | 36.29 | 35.00 | 35.04 | 619,650 | -0.58(-1.63%) |
Nov 30, 2021 | 35.34 | 36.08 | 35.30 | 35.62 | 834,308 | +0.11(+0.31%) |
Nov 29, 2021 | 36.88 | 37.11 | 35.46 | 35.51 | 572,947 | -0.94(-2.58%) |
Nov 26, 2021 | 36.93 | 37.70 | 35.46 | 36.45 | 373,019 | -0.80(-2.15%) |
Nov 24, 2021 | 37.14 | 37.71 | 36.48 | 37.25 | 564,097 | -0.12(-0.32%) |
Nov 23, 2021 | 37.30 | 37.51 | 36.36 | 37.37 | 675,107 | +0.13(+0.34%) |
Nov 22, 2021 | 38.31 | 38.91 | 37.02 | 37.24 | 668,516 | -0.98(-2.55%) |
Nov 19, 2021 | 38.49 | 39.38 | 37.50 | 38.22 | 410,562 | -0.49(-1.27%) |
Nov 18, 2021 | 39.73 | 39.04 | 38.69 | 38.71 | 515,059 | -0.96(-2.42%) |
Nov 17, 2021 | 40.78 | 41.82 | 39.09 | 39.67 | 580,653 | -1.02(-2.51%) |
Nov 16, 2021 | 40.30 | 40.85 | 39.34 | 40.69 | 454,120 | +0.11(+0.27%) |
Nov 15, 2021 | 42.24 | 42.24 | 40.43 | 40.58 | 530,758 | -1.43(-3.40%) |
Nov 12, 2021 | 42.78 | 42.90 | 41.61 | 42.01 | 316,359 | -0.79(-1.85%) |
Nov 11, 2021 | 43.47 | 43.47 | 42.39 | 42.80 | 269,886 | -0.19(-0.44%) |
Nov 10, 2021 | 43.15 | 42.90 | 42.99 | 258,424 | -0.53(-1.22%) | |
Nov 09, 2021 | 45.21 | 45.67 | 42.91 | 43.52 | 371,812 | -1.72(-3.80%) |
Nov 08, 2021 | 46.11 | 46.33 | 44.77 | 45.24 | 256,854 | -0.45(-0.98%) |
Nov 05, 2021 | 45.73 | 46.48 | 44.86 | 45.69 | 410,434 | -0.49(-1.06%) |
Nov 04, 2021 | 49.99 | 50.98 | 45.79 | 46.18 | 558,890 | -3.46(-6.97%) |
Nov 03, 2021 | 49.00 | 50.26 | 45.63 | 49.64 | 778,245 | -0.14(-0.28%) |
Nov 02, 2021 | 49.90 | 49.90 | 48.58 | 49.78 | 269,358 | +0.16(+0.32%) |
Nov 01, 2021 | 47.10 | 49.75 | 47.34 | 49.62 | 262,313 | +2.62(+5.57%) |
Oct 29, 2021 | 48.36 | 48.77 | 46.91 | 47.00 | 250,734 | -1.40(-2.89%) |
Oct 28, 2021 | 47.14 | 48.45 | 47.02 | 48.40 | 407,886 | +1.41(+3.00%) |
Oct 27, 2021 | 48.15 | 48.20 | 46.84 | 46.99 | 274,969 | -1.03(-2.14%) |
Oct 26, 2021 | 48.96 | 47.97 | 48.02 | 278,469 | -0.87(-1.78%) | |
Oct 25, 2021 | 48.74 | 49.45 | 48.00 | 48.89 | 290,085 | +0.34(+0.70%) |
Oct 22, 2021 | 48.19 | 48.75 | 47.26 | 48.55 | 330,716 | +0.56(+1.17%) |
Oct 21, 2021 | 47.65 | 48.44 | 47.25 | 47.99 | 338,651 | +0.40(+0.84%) |
Oct 20, 2021 | 46.00 | 47.68 | 45.49 | 47.59 | 310,113 | +1.77(+3.86%) |
Oct 19, 2021 | 44.82 | 45.94 | 44.53 | 45.82 | 241,709 | +1.54(+3.48%) |
Oct 18, 2021 | 45.89 | 46.19 | 43.65 | 44.28 | 365,780 | -2.00(-4.32%) |
Oct 15, 2021 | 47.23 | 47.40 | 46.06 | 46.28 | 817,943 | -0.45(-0.96%) |
Oct 14, 2021 | 46.23 | 47.40 | 45.90 | 46.73 | 309,593 | +1.20(+2.64%) |
Oct 13, 2021 | 45.41 | 46.43 | 45.35 | 45.53 | 291,509 | -0.01(-0.02%) |
Oct 12, 2021 | 44.24 | 45.97 | 43.99 | 45.54 | 332,838 | +1.23(+2.78%) |
Oct 11, 2021 | 44.05 | 45.08 | 43.82 | 44.31 | 359,441 | +0.14(+0.32%) |
Oct 08, 2021 | 44.03 | 44.60 | 43.42 | 44.17 | 206,505 | +0.15(+0.34%) |
Oct 07, 2021 | 43.48 | 44.66 | 43.28 | 44.02 | 414,774 | +0.71(+1.64%) |
Oct 06, 2021 | 43.46 | 44.03 | 42.85 | 43.31 | 323,287 | -0.62(-1.41%) |
Oct 05, 2021 | 45.48 | 45.56 | 43.65 | 43.93 | 534,790 | -1.60(-3.51%) |
Oct 04, 2021 | 46.21 | 47.13 | 45.17 | 45.53 | 604,405 | -0.81(-1.75%) |