Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.70 | 36.21 | 34.37 | 34.44 | 178,108 | -1.24(-3.48%) |
Dec 30, 2021 | 34.45 | 36.36 | 34.45 | 35.68 | 233,346 | +1.23(+3.57%) |
Dec 29, 2021 | 34.91 | 35.20 | 34.02 | 34.45 | 181,340 | -0.60(-1.71%) |
Dec 28, 2021 | 35.40 | 36.25 | 34.82 | 35.05 | 163,451 | -0.14(-0.40%) |
Dec 27, 2021 | 35.94 | 35.98 | 34.90 | 35.19 | 234,942 | -0.73(-2.03%) |
Dec 23, 2021 | 35.10 | 36.08 | 34.56 | 35.92 | 257,702 | +1.15(+3.31%) |
Dec 22, 2021 | 34.91 | 35.44 | 34.47 | 34.77 | 269,290 | -0.30(-0.86%) |
Dec 21, 2021 | 33.69 | 35.44 | 33.69 | 35.07 | 344,056 | +1.57(+4.69%) |
Dec 20, 2021 | 34.29 | 34.57 | 32.96 | 33.50 | 448,674 | -1.81(-5.13%) |
Dec 17, 2021 | 34.16 | 36.38 | 33.37 | 35.31 | 1,803,177 | +0.93(+2.71%) |
Dec 16, 2021 | 34.85 | 36.00 | 33.89 | 34.38 | 563,900 | +0.05(+0.14%) |
Dec 15, 2021 | 35.22 | 35.22 | 33.50 | 34.33 | 713,676 | -1.06(-3.00%) |
Dec 14, 2021 | 36.45 | 37.06 | 35.30 | 35.39 | 525,949 | -1.70(-4.58%) |
Dec 13, 2021 | 38.59 | 38.78 | 36.97 | 37.09 | 345,928 | -1.98(-5.07%) |
Dec 10, 2021 | 39.13 | 39.31 | 38.47 | 39.07 | 221,082 | +0.23(+0.59%) |
Dec 09, 2021 | 39.38 | 39.82 | 38.60 | 38.84 | 310,980 | -1.15(-2.88%) |
Dec 08, 2021 | 41.00 | 42.09 | 39.88 | 39.99 | 355,301 | -0.77(-1.89%) |
Dec 07, 2021 | 40.47 | 42.03 | 40.00 | 40.76 | 797,428 | +1.01(+2.54%) |
Dec 06, 2021 | 38.57 | 40.47 | 38.55 | 39.75 | 597,980 | +1.20(+3.11%) |
Dec 03, 2021 | 37.17 | 38.81 | 36.67 | 38.55 | 435,664 | +1.51(+4.08%) |
Dec 02, 2021 | 35.84 | 37.31 | 35.34 | 37.04 | 539,269 | +1.60(+4.51%) |
Dec 01, 2021 | 39.62 | 39.66 | 35.39 | 35.44 | 555,100 | -3.17(-8.21%) |
Nov 30, 2021 | 38.97 | 39.52 | 37.25 | 38.61 | 1,814,843 | -0.90(-2.28%) |
Nov 29, 2021 | 40.00 | 42.97 | 37.54 | 39.51 | 601,095 | +0.25(+0.64%) |
Nov 26, 2021 | 39.94 | 40.47 | 38.02 | 39.26 | 412,382 | -1.96(-4.75%) |
Nov 24, 2021 | 41.36 | 41.76 | 40.73 | 41.22 | 409,303 | -0.61(-1.45%) |
Nov 23, 2021 | 43.90 | 44.38 | 41.72 | 41.83 | 722,185 | -2.42(-5.48%) |
Nov 22, 2021 | 43.62 | 44.65 | 42.69 | 44.25 | 397,609 | +0.88(+2.03%) |
Nov 19, 2021 | 43.87 | 44.66 | 42.49 | 43.37 | 401,707 | -1.01(-2.27%) |
Nov 18, 2021 | 45.73 | 44.73 | 44.25 | 44.38 | 313,056 | -1.35(-2.95%) |
Nov 17, 2021 | 46.43 | 46.67 | 45.02 | 45.73 | 337,679 | -1.12(-2.39%) |
Nov 16, 2021 | 48.31 | 48.59 | 46.67 | 46.85 | 281,598 | -1.76(-3.62%) |
Nov 15, 2021 | 46.80 | 48.93 | 46.70 | 48.61 | 309,369 | +1.92(+4.11%) |
Nov 12, 2021 | 46.96 | 47.30 | 46.16 | 46.69 | 190,054 | -0.36(-0.77%) |
Nov 11, 2021 | 46.52 | 48.78 | 46.49 | 47.05 | 296,118 | -0.16(-0.34%) |
Nov 10, 2021 | 48.16 | 47.21 | 285,967 | -1.51(-3.10%) | ||
Nov 09, 2021 | 48.32 | 49.10 | 47.48 | 48.72 | 246,093 | +0.01(+0.02%) |
Nov 08, 2021 | 49.47 | 50.48 | 47.87 | 48.71 | 335,785 | -0.39(-0.79%) |
Nov 05, 2021 | 50.72 | 51.51 | 47.85 | 49.10 | 876,957 | +6.13(+14.27%) |
Nov 04, 2021 | 43.15 | 43.30 | 42.42 | 42.97 | 326,523 | -0.19(-0.44%) |
Nov 03, 2021 | 42.14 | 43.60 | 40.88 | 43.16 | 298,966 | +1.03(+2.44%) |
Nov 02, 2021 | 41.20 | 42.41 | 40.54 | 42.13 | 300,464 | +0.86(+2.08%) |
Nov 01, 2021 | 40.43 | 42.10 | 41.17 | 41.27 | 382,093 | +1.48(+3.72%) |
Oct 29, 2021 | 40.40 | 40.60 | 39.47 | 39.79 | 286,455 | -0.83(-2.04%) |
Oct 28, 2021 | 40.20 | 40.98 | 39.73 | 40.62 | 176,261 | +0.79(+1.98%) |
Oct 27, 2021 | 41.33 | 41.33 | 39.78 | 39.83 | 320,321 | -1.64(-3.95%) |
Oct 26, 2021 | 42.76 | 41.47 | 240,516 | -1.13(-2.65%) | ||
Oct 25, 2021 | 43.01 | 43.49 | 41.82 | 42.60 | 406,355 | -0.55(-1.27%) |
Oct 22, 2021 | 44.37 | 44.98 | 43.14 | 43.15 | 253,086 | -1.35(-3.03%) |
Oct 21, 2021 | 45.93 | 46.99 | 44.43 | 44.50 | 260,338 | -1.59(-3.45%) |
Oct 20, 2021 | 45.13 | 46.66 | 44.88 | 46.09 | 173,841 | +0.74(+1.63%) |
Oct 19, 2021 | 45.36 | 45.94 | 44.49 | 45.35 | 209,902 | +0.69(+1.55%) |
Oct 18, 2021 | 44.89 | 45.35 | 43.80 | 44.66 | 349,094 | -0.54(-1.19%) |
Oct 15, 2021 | 47.84 | 47.84 | 45.13 | 45.20 | 220,810 | -2.01(-4.26%) |
Oct 14, 2021 | 46.53 | 47.64 | 46.29 | 47.21 | 184,992 | +1.05(+2.27%) |
Oct 13, 2021 | 45.40 | 46.18 | 45.08 | 46.16 | 163,270 | +0.90(+1.99%) |
Oct 12, 2021 | 45.15 | 45.76 | 44.75 | 45.26 | 294,130 | +0.06(+0.13%) |
Oct 11, 2021 | 46.10 | 46.50 | 45.13 | 45.20 | 160,704 | -0.75(-1.63%) |
Oct 08, 2021 | 46.11 | 46.67 | 45.75 | 45.95 | 144,370 | +0.10(+0.22%) |
Oct 07, 2021 | 45.57 | 46.59 | 45.57 | 45.85 | 238,845 | +0.66(+1.46%) |
Oct 06, 2021 | 45.66 | 45.90 | 44.51 | 45.19 | 159,988 | -0.79(-1.72%) |
Oct 05, 2021 | 46.11 | 46.48 | 44.77 | 45.98 | 277,878 | -0.38(-0.82%) |
Oct 04, 2021 | 47.47 | 47.85 | 46.13 | 46.36 | 201,099 | -0.98(-2.07%) |