Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.06 | 37.63 | 36.37 | 36.47 | 572,548 | -0.56(-1.51%) |
Dec 30, 2021 | 36.64 | 37.46 | 36.54 | 37.03 | 587,159 | +0.48(+1.33%) |
Dec 29, 2021 | 36.69 | 37.08 | 36.37 | 36.54 | 517,495 | -0.40(-1.08%) |
Dec 28, 2021 | 37.33 | 38.08 | 36.91 | 36.94 | 433,743 | -0.64(-1.71%) |
Dec 27, 2021 | 37.48 | 38.10 | 36.64 | 37.59 | 484,870 | +0.08(+0.22%) |
Dec 23, 2021 | 37.98 | 38.56 | 36.86 | 37.50 | 1,027,777 | -0.07(-0.17%) |
Dec 22, 2021 | 37.05 | 38.04 | 36.46 | 37.57 | 941,209 | +0.73(+1.97%) |
Dec 21, 2021 | 34.93 | 37.07 | 34.93 | 36.84 | 992,654 | +1.97(+5.66%) |
Dec 20, 2021 | 34.77 | 35.28 | 33.96 | 34.87 | 867,953 | -0.83(-2.32%) |
Dec 17, 2021 | 34.85 | 36.03 | 33.93 | 35.70 | 1,739,431 | +0.85(+2.43%) |
Dec 16, 2021 | 36.86 | 37.19 | 34.66 | 34.85 | 1,190,087 | -1.86(-5.07%) |
Dec 15, 2021 | 37.49 | 37.71 | 35.56 | 36.71 | 1,130,767 | -1.22(-3.22%) |
Dec 14, 2021 | 37.57 | 38.55 | 37.35 | 37.93 | 771,561 | -0.05(-0.14%) |
Dec 13, 2021 | 38.79 | 38.79 | 37.37 | 37.98 | 794,162 | -0.62(-1.60%) |
Dec 10, 2021 | 38.37 | 38.93 | 37.46 | 38.60 | 638,947 | +0.36(+0.95%) |
Dec 09, 2021 | 38.36 | 39.10 | 38.08 | 38.24 | 510,973 | -0.55(-1.42%) |
Dec 08, 2021 | 38.17 | 39.67 | 37.82 | 38.79 | 792,439 | +1.07(+2.84%) |
Dec 07, 2021 | 39.03 | 39.37 | 37.46 | 37.72 | 693,738 | -0.75(-1.96%) |
Dec 06, 2021 | 36.85 | 38.60 | 36.73 | 38.47 | 1,071,333 | +1.96(+5.36%) |
Dec 03, 2021 | 36.38 | 36.80 | 35.46 | 36.51 | 1,250,703 | +0.10(+0.28%) |
Dec 02, 2021 | 34.61 | 36.79 | 34.61 | 36.41 | 1,561,027 | +2.10(+6.11%) |
Dec 01, 2021 | 36.68 | 37.62 | 34.17 | 34.32 | 1,080,063 | -1.38(-3.86%) |
Nov 30, 2021 | 35.97 | 36.47 | 35.42 | 35.70 | 1,679,689 | -0.72(-1.97%) |
Nov 29, 2021 | 38.10 | 38.11 | 35.89 | 36.41 | 1,089,917 | -0.85(-2.27%) |
Nov 26, 2021 | 36.28 | 37.42 | 35.59 | 37.26 | 982,651 | -1.56(-4.03%) |
Nov 24, 2021 | 38.24 | 39.09 | 37.71 | 38.82 | 531,731 | +0.03(+0.08%) |
Nov 23, 2021 | 39.59 | 39.59 | 38.23 | 38.79 | 916,238 | -0.47(-1.19%) |
Nov 22, 2021 | 38.78 | 39.72 | 38.36 | 39.26 | 884,098 | +0.61(+1.57%) |
Nov 19, 2021 | 38.73 | 38.79 | 37.95 | 38.66 | 919,172 | -0.55(-1.40%) |
Nov 18, 2021 | 40.54 | 39.24 | 38.69 | 39.21 | 742,229 | -1.48(-3.64%) |
Nov 17, 2021 | 40.59 | 41.36 | 40.13 | 40.69 | 676,014 | -0.12(-0.30%) |
Nov 16, 2021 | 41.38 | 41.77 | 40.78 | 40.81 | 726,515 | -0.85(-2.03%) |
Nov 15, 2021 | 41.90 | 42.28 | 41.47 | 41.66 | 826,999 | +0.40(+0.97%) |
Nov 12, 2021 | 41.22 | 41.55 | 40.66 | 41.26 | 667,984 | -0.15(-0.36%) |
Nov 11, 2021 | 41.92 | 42.52 | 41.28 | 41.41 | 523,851 | -0.61(-1.44%) |
Nov 10, 2021 | 41.93 | 42.01 | 921,880 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.28 | 42.31 | 41.15 | 42.27 | 871,881 | +0.26(+0.62%) |
Nov 08, 2021 | 43.38 | 43.94 | 41.82 | 42.01 | 1,297,049 | -1.40(-3.22%) |
Nov 05, 2021 | 41.84 | 43.64 | 41.78 | 43.41 | 2,366,978 | +2.90(+7.15%) |
Nov 04, 2021 | 40.69 | 41.12 | 39.75 | 40.51 | 2,017,024 | +0.78(+1.97%) |
Nov 03, 2021 | 38.39 | 40.43 | 38.28 | 39.73 | 1,822,447 | +1.42(+3.70%) |
Nov 02, 2021 | 39.30 | 39.54 | 37.52 | 38.31 | 1,710,834 | -1.24(-3.13%) |
Nov 01, 2021 | 38.22 | 39.79 | 38.69 | 39.55 | 1,061,399 | +1.70(+4.48%) |
Oct 29, 2021 | 38.18 | 39.09 | 37.60 | 37.86 | 1,048,225 | -0.50(-1.31%) |
Oct 28, 2021 | 38.39 | 38.61 | 38.13 | 38.36 | 857,587 | +0.07(+0.19%) |
Oct 27, 2021 | 39.00 | 39.18 | 38.27 | 38.28 | 731,184 | -0.73(-1.86%) |
Oct 26, 2021 | 39.05 | 38.57 | 39.01 | 746,135 | -0.03(-0.07%) | |
Oct 25, 2021 | 39.48 | 39.56 | 38.62 | 39.04 | 977,162 | -0.41(-1.04%) |
Oct 22, 2021 | 38.28 | 39.60 | 37.91 | 39.45 | 1,137,526 | +0.98(+2.54%) |
Oct 21, 2021 | 38.33 | 39.09 | 37.91 | 38.47 | 1,165,885 | -0.18(-0.46%) |
Oct 20, 2021 | 38.17 | 40.51 | 37.78 | 38.65 | 2,276,980 | -1.05(-2.65%) |
Oct 19, 2021 | 40.00 | 40.25 | 39.48 | 39.70 | 735,563 | -0.42(-1.04%) |
Oct 18, 2021 | 39.71 | 40.42 | 39.14 | 40.12 | 875,764 | +0.03(+0.07%) |
Oct 15, 2021 | 41.91 | 42.22 | 39.92 | 40.09 | 1,121,900 | -1.12(-2.71%) |
Oct 14, 2021 | 41.05 | 41.45 | 40.57 | 41.21 | 1,049,188 | +0.29(+0.71%) |
Oct 13, 2021 | 42.29 | 42.29 | 40.61 | 40.92 | 1,174,618 | -1.44(-3.41%) |
Oct 12, 2021 | 42.11 | 42.81 | 41.17 | 42.36 | 729,593 | +0.25(+0.60%) |
Oct 11, 2021 | 42.60 | 43.51 | 42.03 | 42.11 | 555,996 | -0.22(-0.53%) |
Oct 08, 2021 | 43.26 | 43.36 | 42.22 | 42.34 | 602,499 | -1.05(-2.43%) |
Oct 07, 2021 | 43.79 | 44.25 | 43.03 | 43.39 | 667,758 | -0.21(-0.49%) |
Oct 06, 2021 | 42.62 | 43.77 | 41.70 | 43.60 | 919,081 | +0.17(+0.39%) |
Oct 05, 2021 | 45.02 | 45.20 | 43.40 | 43.44 | 1,233,919 | -1.69(-3.74%) |
Oct 04, 2021 | 45.73 | 46.06 | 44.76 | 45.12 | 914,191 | -0.88(-1.92%) |