Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.68 | 35.76 | 35.44 | 35.47 | 732,899 | -0.32(-0.89%) |
Dec 30, 2021 | 35.75 | 36.03 | 35.73 | 35.78 | 943,999 | +0.15(+0.43%) |
Dec 29, 2021 | 35.77 | 35.80 | 35.54 | 35.63 | 1,249,951 | -0.02(-0.05%) |
Dec 28, 2021 | 35.77 | 35.90 | 35.52 | 35.65 | 1,280,177 | +0.49(+1.40%) |
Dec 27, 2021 | 35.13 | 35.23 | 34.83 | 35.16 | 1,232,277 | +0.22(+0.63%) |
Dec 23, 2021 | 34.66 | 35.03 | 34.54 | 34.94 | 1,237,689 | +0.69(+2.02%) |
Dec 22, 2021 | 33.56 | 34.28 | 33.35 | 34.24 | 1,102,213 | +0.74(+2.21%) |
Dec 21, 2021 | 33.32 | 33.62 | 33.28 | 33.50 | 1,360,654 | +0.47(+1.43%) |
Dec 20, 2021 | 33.48 | 33.53 | 32.74 | 33.03 | 1,580,248 | -0.84(-2.47%) |
Dec 17, 2021 | 34.08 | 34.15 | 33.65 | 33.87 | 1,564,759 | +0.64(+1.94%) |
Dec 16, 2021 | 33.43 | 33.58 | 33.08 | 33.22 | 1,184,355 | +0.09(+0.26%) |
Dec 15, 2021 | 33.10 | 33.23 | 32.62 | 33.14 | 1,499,287 | -0.13(-0.40%) |
Dec 14, 2021 | 33.21 | 33.99 | 33.08 | 33.27 | 2,160,326 | +0.65(+2.01%) |
Dec 13, 2021 | 32.88 | 32.89 | 32.56 | 32.62 | 1,488,486 | -0.41(-1.25%) |
Dec 10, 2021 | 33.21 | 33.34 | 32.94 | 33.03 | 1,570,298 | +0.10(+0.29%) |
Dec 09, 2021 | 33.63 | 33.64 | 32.86 | 32.94 | 2,202,820 | -1.12(-3.28%) |
Dec 08, 2021 | 33.86 | 34.11 | 33.73 | 34.05 | 1,029,132 | +0.38(+1.11%) |
Dec 07, 2021 | 33.54 | 33.92 | 33.51 | 33.68 | 1,681,883 | +0.29(+0.86%) |
Dec 06, 2021 | 32.87 | 33.61 | 32.66 | 33.39 | 2,250,217 | +0.68(+2.09%) |
Dec 03, 2021 | 33.00 | 33.06 | 32.34 | 32.70 | 2,523,121 | -1.11(-3.27%) |
Dec 02, 2021 | 33.91 | 34.36 | 33.53 | 33.81 | 2,877,356 | +0.61(+1.83%) |
Dec 01, 2021 | 33.98 | 34.00 | 33.21 | 33.21 | 3,674,581 | -0.65(-1.93%) |
Nov 30, 2021 | 34.15 | 34.55 | 33.81 | 33.86 | 1,640,581 | -0.67(-1.95%) |
Nov 29, 2021 | 35.07 | 35.09 | 34.20 | 34.53 | 1,886,346 | -1.21(-3.39%) |
Nov 26, 2021 | 36.25 | 36.39 | 35.62 | 35.75 | 793,402 | -1.87(-4.96%) |
Nov 24, 2021 | 37.11 | 37.67 | 37.04 | 37.61 | 945,041 | +0.73(+1.98%) |
Nov 23, 2021 | 36.83 | 37.16 | 36.67 | 36.88 | 1,252,516 | -0.51(-1.36%) |
Nov 22, 2021 | 38.08 | 38.17 | 37.38 | 37.39 | 1,333,943 | -2.35(-5.91%) |
Nov 19, 2021 | 40.33 | 40.54 | 39.69 | 39.74 | 882,007 | -0.95(-2.34%) |
Nov 18, 2021 | 41.01 | 41.03 | 40.66 | 40.69 | 1,147,445 | +0.93(+2.35%) |
Nov 17, 2021 | 40.11 | 40.35 | 39.73 | 39.76 | 1,020,850 | -0.35(-0.86%) |
Nov 16, 2021 | 40.35 | 40.55 | 40.07 | 40.11 | 1,100,500 | -0.47(-1.16%) |
Nov 15, 2021 | 40.86 | 41.14 | 40.50 | 40.58 | 1,874,732 | -5.26(-11.47%) |
Nov 12, 2021 | 45.76 | 45.95 | 45.69 | 45.83 | 413,148 | +0.08(+0.17%) |
Nov 11, 2021 | 45.97 | 46.00 | 45.74 | 45.76 | 756,060 | -0.39(-0.86%) |
Nov 10, 2021 | 46.27 | 46.06 | 46.15 | 323,721 | -0.06(-0.13%) | |
Nov 09, 2021 | 46.16 | 46.33 | 46.12 | 46.21 | 322,823 | -0.13(-0.29%) |
Nov 08, 2021 | 46.24 | 46.50 | 46.09 | 46.34 | 488,413 | +0.41(+0.90%) |
Nov 05, 2021 | 45.77 | 46.00 | 45.71 | 45.93 | 416,576 | +0.48(+1.06%) |
Nov 04, 2021 | 45.60 | 45.69 | 45.36 | 45.45 | 443,219 | -0.35(-0.76%) |
Nov 03, 2021 | 45.46 | 45.84 | 45.26 | 45.79 | 509,508 | +0.14(+0.32%) |
Nov 02, 2021 | 45.84 | 45.96 | 45.63 | 45.65 | 392,736 | +0.01(+0.02%) |
Nov 01, 2021 | 45.52 | 45.72 | 45.39 | 45.64 | 368,483 | +0.16(+0.36%) |
Oct 29, 2021 | 45.34 | 45.53 | 45.24 | 45.48 | 506,877 | -0.18(-0.40%) |
Oct 28, 2021 | 45.58 | 45.87 | 45.56 | 45.66 | 481,953 | +0.34(+0.74%) |
Oct 27, 2021 | 45.64 | 45.79 | 45.29 | 45.32 | 569,524 | -0.57(-1.24%) |
Oct 26, 2021 | 45.96 | 45.89 | 578,120 | -0.14(-0.31%) | ||
Oct 25, 2021 | 46.16 | 46.35 | 45.97 | 46.03 | 702,520 | -0.23(-0.50%) |
Oct 22, 2021 | 46.09 | 46.38 | 45.87 | 46.27 | 875,526 | +0.55(+1.20%) |
Oct 21, 2021 | 45.37 | 45.90 | 45.27 | 45.72 | 1,053,476 | +0.82(+1.82%) |
Oct 20, 2021 | 44.75 | 45.15 | 44.65 | 44.90 | 1,186,806 | +1.65(+3.81%) |
Oct 19, 2021 | 42.46 | 43.37 | 42.37 | 43.25 | 1,830,144 | +1.67(+4.03%) |
Oct 18, 2021 | 41.67 | 42.36 | 41.03 | 41.58 | 1,940,325 | -1.32(-3.07%) |
Oct 15, 2021 | 42.48 | 43.09 | 42.42 | 42.90 | 1,164,846 | +0.58(+1.36%) |
Oct 14, 2021 | 42.16 | 42.47 | 42.13 | 42.32 | 996,642 | +0.25(+0.59%) |
Oct 13, 2021 | 41.74 | 42.23 | 41.74 | 42.07 | 609,853 | +0.56(+1.34%) |
Oct 12, 2021 | 41.46 | 41.64 | 41.40 | 41.51 | 830,907 | -0.48(-1.15%) |
Oct 11, 2021 | 42.44 | 42.53 | 41.86 | 41.99 | 908,792 | +0.51(+1.23%) |
Oct 08, 2021 | 41.83 | 41.85 | 41.42 | 41.48 | 586,681 | -0.03(-0.07%) |
Oct 07, 2021 | 41.28 | 41.72 | 41.26 | 41.51 | 1,333,952 | +0.10(+0.23%) |
Oct 06, 2021 | 41.06 | 41.42 | 40.88 | 41.41 | 1,060,076 | -0.30(-0.72%) |
Oct 05, 2021 | 41.55 | 42.02 | 41.51 | 41.71 | 911,820 | -0.13(-0.30%) |
Oct 04, 2021 | 42.32 | 42.40 | 41.55 | 41.84 | 1,011,787 | -0.64(-1.52%) |