Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.75 | 35.00 | 34.00 | 34.00 | 84,309 | -0.90(-2.58%) |
Dec 30, 2021 | 32.61 | 35.28 | 32.61 | 34.90 | 164,365 | +1.45(+4.33%) |
Dec 29, 2021 | 33.55 | 33.71 | 33.06 | 33.45 | 68,120 | +0.25(+0.75%) |
Dec 28, 2021 | 33.10 | 33.42 | 32.99 | 33.20 | 72,376 | -0.55(-1.63%) |
Dec 27, 2021 | 34.13 | 34.13 | 33.65 | 33.75 | 119,129 | -0.80(-2.32%) |
Dec 23, 2021 | 34.50 | 35.21 | 34.05 | 34.55 | 76,854 | +0.20(+0.58%) |
Dec 22, 2021 | 34.00 | 34.50 | 34.00 | 34.35 | 69,085 | +0.92(+2.75%) |
Dec 21, 2021 | 32.66 | 33.50 | 32.66 | 33.43 | 137,920 | +1.99(+6.33%) |
Dec 20, 2021 | 31.67 | 33.20 | 31.12 | 31.44 | 719,881 | -2.51(-7.39%) |
Dec 17, 2021 | 34.28 | 34.28 | 33.34 | 33.95 | 101,710 | -0.97(-2.78%) |
Dec 16, 2021 | 34.52 | 35.75 | 34.52 | 34.92 | 107,736 | +0.63(+1.84%) |
Dec 15, 2021 | 34.65 | 34.65 | 33.33 | 34.29 | 511,989 | -0.97(-2.75%) |
Dec 14, 2021 | 35.58 | 35.90 | 35.00 | 35.26 | 846,280 | -0.99(-2.73%) |
Dec 13, 2021 | 38.08 | 38.08 | 36.20 | 36.25 | 82,300 | -1.15(-3.07%) |
Dec 10, 2021 | 37.04 | 38.20 | 37.01 | 37.40 | 173,479 | +0.35(+0.96%) |
Dec 09, 2021 | 38.40 | 38.40 | 37.00 | 37.05 | 629,982 | -0.87(-2.29%) |
Dec 08, 2021 | 38.15 | 38.59 | 36.73 | 37.91 | 60,234 | +0.17(+0.46%) |
Dec 07, 2021 | 37.07 | 38.34 | 37.07 | 37.74 | 124,922 | +0.78(+2.12%) |
Dec 06, 2021 | 36.49 | 37.00 | 35.99 | 36.96 | 350,629 | -0.38(-1.03%) |
Dec 03, 2021 | 38.00 | 39.37 | 37.06 | 37.34 | 818,748 | -1.44(-3.71%) |
Dec 02, 2021 | 40.24 | 40.24 | 38.66 | 38.78 | 86,708 | -0.22(-0.56%) |
Dec 01, 2021 | 40.20 | 40.20 | 38.76 | 39.00 | 106,262 | -0.55(-1.39%) |
Nov 30, 2021 | 39.02 | 39.98 | 39.02 | 39.55 | 99,675 | +0.45(+1.15%) |
Nov 29, 2021 | 38.63 | 39.68 | 38.63 | 39.10 | 121,185 | +0.47(+1.22%) |
Nov 26, 2021 | 37.45 | 39.90 | 37.45 | 38.63 | 95,508 | -1.99(-4.90%) |
Nov 24, 2021 | 40.26 | 40.62 | 40.00 | 40.62 | 67,057 | -0.18(-0.44%) |
Nov 23, 2021 | 41.00 | 41.24 | 39.51 | 40.80 | 141,548 | +0.47(+1.17%) |
Nov 22, 2021 | 39.61 | 40.63 | 39.61 | 40.33 | 206,890 | +1.78(+4.62%) |
Nov 19, 2021 | 38.88 | 38.88 | 37.69 | 38.55 | 90,845 | -0.03(-0.06%) |
Nov 18, 2021 | 39.50 | 38.68 | 38.55 | 38.58 | 126,094 | +0.45(+1.17%) |
Nov 17, 2021 | 38.80 | 38.80 | 38.04 | 38.13 | 200,323 | -0.95(-2.43%) |
Nov 16, 2021 | 38.06 | 39.08 | 38.06 | 39.08 | 113,771 | +1.53(+4.07%) |
Nov 15, 2021 | 39.04 | 39.04 | 37.50 | 37.55 | 136,942 | -1.00(-2.59%) |
Nov 12, 2021 | 39.60 | 39.60 | 38.32 | 38.55 | 125,007 | -1.05(-2.65%) |
Nov 11, 2021 | 38.48 | 39.95 | 38.21 | 39.60 | 82,746 | +1.14(+2.96%) |
Nov 10, 2021 | 38.93 | 38.46 | 116,504 | -0.95(-2.41%) | ||
Nov 09, 2021 | 41.00 | 41.00 | 39.30 | 39.41 | 206,165 | -0.07(-0.18%) |
Nov 08, 2021 | 39.50 | 40.47 | 39.23 | 39.48 | 155,920 | -0.07(-0.17%) |
Nov 05, 2021 | 39.99 | 39.99 | 39.25 | 39.55 | 147,314 | -0.61(-1.53%) |
Nov 04, 2021 | 39.95 | 40.55 | 39.91 | 40.16 | 161,918 | +2.19(+5.76%) |
Nov 03, 2021 | 37.50 | 38.76 | 37.50 | 37.98 | 87,264 | -0.27(-0.72%) |
Nov 02, 2021 | 37.50 | 39.54 | 37.25 | 38.25 | 142,008 | +0.76(+2.04%) |
Nov 01, 2021 | 38.00 | 37.30 | 37.30 | 37.49 | 174,402 | +1.22(+3.36%) |
Oct 29, 2021 | 36.99 | 37.00 | 36.00 | 36.27 | 207,423 | -1.33(-3.54%) |
Oct 28, 2021 | 39.97 | 39.97 | 36.50 | 37.60 | 323,871 | -2.40(-6.00%) |
Oct 27, 2021 | 39.85 | 40.20 | 39.52 | 40.00 | 84,831 | +0.20(+0.50%) |
Oct 26, 2021 | 39.82 | 39.80 | 195,944 | -0.35(-0.87%) | ||
Oct 25, 2021 | 39.02 | 40.25 | 39.02 | 40.15 | 220,621 | +2.05(+5.38%) |
Oct 22, 2021 | 37.51 | 38.33 | 37.51 | 38.10 | 181,398 | +1.38(+3.76%) |
Oct 21, 2021 | 36.95 | 36.95 | 36.35 | 36.72 | 73,939 | +0.03(+0.08%) |
Oct 20, 2021 | 36.94 | 36.94 | 36.49 | 36.69 | 53,856 | +0.19(+0.52%) |
Oct 19, 2021 | 36.25 | 36.50 | 36.10 | 36.50 | 125,443 | +0.59(+1.65%) |
Oct 18, 2021 | 35.56 | 35.99 | 35.56 | 35.91 | 133,834 | +0.63(+1.77%) |
Oct 15, 2021 | 34.65 | 35.48 | 34.65 | 35.28 | 178,067 | +1.48(+4.38%) |
Oct 14, 2021 | 33.85 | 33.85 | 33.43 | 33.80 | 93,330 | -0.10(-0.29%) |
Oct 13, 2021 | 32.84 | 33.90 | 32.84 | 33.90 | 81,284 | +1.17(+3.57%) |
Oct 12, 2021 | 32.98 | 32.98 | 32.37 | 32.73 | 76,559 | -0.18(-0.55%) |
Oct 11, 2021 | 32.17 | 33.10 | 32.17 | 32.91 | 154,735 | +0.99(+3.10%) |
Oct 08, 2021 | 32.76 | 32.76 | 31.50 | 31.92 | 51,731 | -0.57(-1.75%) |
Oct 07, 2021 | 32.49 | 32.49 | 31.51 | 32.49 | 122,567 | +1.50(+4.84%) |
Oct 06, 2021 | 31.01 | 31.12 | 30.80 | 30.99 | 57,279 | -0.92(-2.88%) |
Oct 05, 2021 | 30.75 | 31.95 | 30.75 | 31.91 | 113,739 | +1.26(+4.11%) |
Oct 04, 2021 | 30.68 | 31.07 | 30.50 | 30.65 | 116,361 | -0.18(-0.58%) |