Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.92 | 36.56 | 35.90 | 36.11 | 191,778 | +0.20(+0.56%) |
Dec 30, 2021 | 35.62 | 36.40 | 35.36 | 35.91 | 146,385 | +0.46(+1.30%) |
Dec 29, 2021 | 35.73 | 35.91 | 35.15 | 35.45 | 183,339 | -0.09(-0.25%) |
Dec 28, 2021 | 36.25 | 36.28 | 35.37 | 35.54 | 177,102 | -0.78(-2.15%) |
Dec 27, 2021 | 34.99 | 36.35 | 34.88 | 36.32 | 245,936 | +1.50(+4.31%) |
Dec 23, 2021 | 34.76 | 35.32 | 34.41 | 34.82 | 199,480 | -0.08(-0.23%) |
Dec 22, 2021 | 34.63 | 34.94 | 33.74 | 34.90 | 306,447 | +1.28(+3.81%) |
Dec 21, 2021 | 33.00 | 34.28 | 33.00 | 33.62 | 714,721 | +1.13(+3.48%) |
Dec 20, 2021 | 32.16 | 32.97 | 31.57 | 32.49 | 660,983 | -0.31(-0.95%) |
Dec 17, 2021 | 33.15 | 34.33 | 32.50 | 32.80 | 1,039,660 | -0.44(-1.32%) |
Dec 16, 2021 | 34.67 | 35.46 | 33.04 | 33.24 | 830,303 | -0.96(-2.81%) |
Dec 15, 2021 | 34.23 | 35.17 | 33.39 | 34.20 | 816,023 | -0.02(-0.06%) |
Dec 14, 2021 | 35.05 | 35.98 | 34.03 | 34.22 | 398,017 | -1.14(-3.22%) |
Dec 13, 2021 | 35.56 | 35.94 | 35.15 | 35.36 | 285,473 | -0.31(-0.87%) |
Dec 10, 2021 | 36.79 | 37.23 | 35.43 | 35.67 | 309,852 | -0.78(-2.14%) |
Dec 09, 2021 | 37.66 | 38.99 | 36.42 | 36.45 | 280,143 | -1.59(-4.18%) |
Dec 08, 2021 | 37.96 | 38.23 | 36.35 | 38.04 | 327,182 | +0.10(+0.26%) |
Dec 07, 2021 | 37.87 | 38.85 | 37.63 | 37.94 | 338,578 | +0.52(+1.39%) |
Dec 06, 2021 | 36.07 | 38.14 | 35.74 | 37.42 | 581,277 | +0.64(+1.74%) |
Dec 03, 2021 | 38.68 | 38.76 | 36.26 | 36.78 | 350,479 | -1.03(-2.72%) |
Dec 02, 2021 | 35.41 | 37.87 | 35.41 | 37.81 | 359,590 | +2.42(+6.84%) |
Dec 01, 2021 | 38.04 | 38.15 | 35.36 | 35.39 | 258,162 | -1.65(-4.45%) |
Nov 30, 2021 | 36.19 | 37.44 | 35.85 | 37.04 | 343,556 | +0.42(+1.15%) |
Nov 29, 2021 | 36.63 | 37.21 | 35.71 | 36.62 | 247,816 | +0.52(+1.44%) |
Nov 26, 2021 | 36.21 | 37.54 | 35.01 | 36.10 | 231,619 | -1.47(-3.91%) |
Nov 24, 2021 | 37.10 | 38.49 | 36.32 | 37.57 | 152,272 | +0.15(+0.40%) |
Nov 23, 2021 | 37.68 | 38.66 | 37.60 | 37.42 | 244,029 | -0.27(-0.72%) |
Nov 22, 2021 | 38.83 | 38.83 | 37.15 | 37.69 | 287,016 | -0.99(-2.56%) |
Nov 19, 2021 | 38.96 | 39.78 | 38.52 | 38.68 | 266,383 | -0.70(-1.78%) |
Nov 18, 2021 | 40.07 | 39.49 | 39.13 | 39.38 | 221,645 | -0.78(-1.94%) |
Nov 17, 2021 | 41.65 | 42.06 | 39.87 | 40.16 | 364,259 | -1.16(-2.81%) |
Nov 16, 2021 | 41.46 | 42.35 | 41.14 | 41.32 | 415,576 | -0.34(-0.82%) |
Nov 15, 2021 | 40.74 | 42.05 | 40.55 | 41.66 | 296,120 | +0.80(+1.96%) |
Nov 12, 2021 | 39.97 | 41.10 | 39.80 | 40.86 | 160,618 | +1.17(+2.95%) |
Nov 11, 2021 | 38.80 | 40.32 | 38.36 | 39.69 | 189,569 | +1.13(+2.93%) |
Nov 10, 2021 | 38.66 | 38.56 | 279,976 | -0.38(-0.98%) | ||
Nov 09, 2021 | 44.25 | 45.36 | 38.00 | 38.94 | 548,249 | -1.65(-4.07%) |
Nov 08, 2021 | 38.61 | 40.63 | 38.06 | 40.59 | 309,082 | +2.42(+6.34%) |
Nov 05, 2021 | 39.10 | 39.38 | 37.25 | 38.17 | 417,804 | +0.23(+0.61%) |
Nov 04, 2021 | 37.78 | 38.66 | 37.73 | 37.94 | 361,816 | +0.05(+0.13%) |
Nov 03, 2021 | 37.85 | 38.42 | 36.82 | 37.89 | 222,776 | +0.01(+0.03%) |
Nov 02, 2021 | 36.63 | 38.06 | 36.42 | 37.88 | 286,696 | +1.28(+3.50%) |
Nov 01, 2021 | 36.73 | 37.39 | 35.77 | 36.60 | 268,845 | +0.10(+0.27%) |
Oct 29, 2021 | 37.34 | 36.45 | 36.50 | 348,149 | -0.93(-2.48%) | |
Oct 28, 2021 | 36.94 | 37.98 | 36.94 | 37.43 | 194,744 | +0.50(+1.35%) |
Oct 27, 2021 | 37.74 | 37.97 | 36.85 | 36.93 | 121,598 | -0.92(-2.43%) |
Oct 26, 2021 | 38.47 | 37.85 | 159,743 | -0.52(-1.36%) | ||
Oct 25, 2021 | 38.85 | 38.37 | 129,905 | -0.25(-0.65%) | ||
Oct 22, 2021 | 38.68 | 38.97 | 38.27 | 38.62 | 177,092 | +0.20(+0.52%) |
Oct 21, 2021 | 38.32 | 38.88 | 38.06 | 38.42 | 144,763 | +0.03(+0.08%) |
Oct 20, 2021 | 38.53 | 39.15 | 38.07 | 38.39 | 180,420 | -0.10(-0.26%) |
Oct 19, 2021 | 38.44 | 38.64 | 37.22 | 38.49 | 319,124 | +0.51(+1.34%) |
Oct 18, 2021 | 37.95 | 38.65 | 36.74 | 37.98 | 157,535 | -0.44(-1.15%) |
Oct 15, 2021 | 37.79 | 38.92 | 36.11 | 38.42 | 293,050 | +1.30(+3.50%) |
Oct 14, 2021 | 37.76 | 37.95 | 36.94 | 37.12 | 242,844 | +0.14(+0.38%) |
Oct 13, 2021 | 36.55 | 37.41 | 35.89 | 36.98 | 196,400 | +0.62(+1.71%) |
Oct 12, 2021 | 36.15 | 36.67 | 35.52 | 36.36 | 508,158 | +0.37(+1.03%) |
Oct 11, 2021 | 37.42 | 37.93 | 35.89 | 35.99 | 288,925 | -1.28(-3.43%) |
Oct 08, 2021 | 36.26 | 37.35 | 35.85 | 37.27 | 153,220 | +1.13(+3.13%) |
Oct 07, 2021 | 36.14 | 36.95 | 35.69 | 36.14 | 407,805 | +0.53(+1.49%) |
Oct 06, 2021 | 33.96 | 35.76 | 33.96 | 35.61 | 372,010 | +1.29(+3.76%) |
Oct 05, 2021 | 33.18 | 35.00 | 32.37 | 34.32 | 371,173 | +1.18(+3.56%) |
Oct 04, 2021 | 33.43 | 33.74 | 32.63 | 33.14 | 233,457 | -0.50(-1.49%) |