Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.44 | 33.05 | 31.56 | 32.70 | 516,316 | +0.32(+0.99%) |
Dec 30, 2021 | 32.91 | 34.23 | 32.20 | 32.38 | 616,823 | -0.39(-1.19%) |
Dec 29, 2021 | 32.87 | 33.11 | 32.17 | 32.77 | 265,174 | -0.35(-1.06%) |
Dec 28, 2021 | 33.17 | 34.80 | 33.01 | 33.12 | 225,293 | -0.59(-1.75%) |
Dec 27, 2021 | 34.50 | 35.35 | 33.67 | 33.71 | 241,514 | -1.07(-3.08%) |
Dec 23, 2021 | 34.53 | 36.35 | 34.28 | 34.78 | 335,392 | +0.42(+1.22%) |
Dec 22, 2021 | 33.56 | 34.98 | 33.55 | 34.36 | 294,502 | +0.20(+0.59%) |
Dec 21, 2021 | 33.01 | 34.28 | 32.74 | 34.16 | 264,823 | +1.44(+4.41%) |
Dec 20, 2021 | 32.25 | 33.34 | 31.52 | 32.72 | 341,024 | +0.18(+0.54%) |
Dec 17, 2021 | 30.47 | 33.33 | 29.67 | 32.54 | 1,669,872 | +2.07(+6.79%) |
Dec 16, 2021 | 32.51 | 33.01 | 30.28 | 30.47 | 387,890 | -2.19(-6.71%) |
Dec 15, 2021 | 31.19 | 32.68 | 30.46 | 32.66 | 423,226 | +0.53(+1.65%) |
Dec 14, 2021 | 32.25 | 32.88 | 31.67 | 32.13 | 283,147 | -0.58(-1.77%) |
Dec 13, 2021 | 31.81 | 32.83 | 31.55 | 32.71 | 286,867 | +0.69(+2.15%) |
Dec 10, 2021 | 31.81 | 32.59 | 31.24 | 32.02 | 268,745 | +0.36(+1.14%) |
Dec 09, 2021 | 33.09 | 33.42 | 31.53 | 31.66 | 235,101 | -1.09(-3.33%) |
Dec 08, 2021 | 31.95 | 33.11 | 31.51 | 32.75 | 244,366 | +0.79(+2.47%) |
Dec 07, 2021 | 32.62 | 33.30 | 31.74 | 31.96 | 464,165 | +0.15(+0.47%) |
Dec 06, 2021 | 30.66 | 31.97 | 29.66 | 31.81 | 367,757 | +1.18(+3.86%) |
Dec 03, 2021 | 31.56 | 31.66 | 30.34 | 30.63 | 412,321 | -1.01(-3.20%) |
Dec 02, 2021 | 30.14 | 31.89 | 29.87 | 31.64 | 611,144 | +1.34(+4.42%) |
Dec 01, 2021 | 32.30 | 32.85 | 30.28 | 30.30 | 444,310 | -1.70(-5.31%) |
Nov 30, 2021 | 30.02 | 32.34 | 30.00 | 32.00 | 633,288 | +1.81(+6.00%) |
Nov 29, 2021 | 31.13 | 31.65 | 30.05 | 30.19 | 342,638 | -0.77(-2.49%) |
Nov 26, 2021 | 32.77 | 32.80 | 30.25 | 30.96 | 263,459 | -2.25(-6.78%) |
Nov 24, 2021 | 33.77 | 33.77 | 32.57 | 33.21 | 209,967 | -0.66(-1.94%) |
Nov 23, 2021 | 33.37 | 34.02 | 32.66 | 33.87 | 374,801 | -0.14(-0.41%) |
Nov 22, 2021 | 34.24 | 34.87 | 32.69 | 34.01 | 428,390 | +0.54(+1.60%) |
Nov 19, 2021 | 32.03 | 34.02 | 31.31 | 33.47 | 306,605 | +1.71(+5.37%) |
Nov 18, 2021 | 31.91 | 32.05 | 31.45 | 31.77 | 317,655 | +0.28(+0.88%) |
Nov 17, 2021 | 31.65 | 32.10 | 30.77 | 31.49 | 296,849 | -0.35(-1.10%) |
Nov 16, 2021 | 31.51 | 32.35 | 30.35 | 31.84 | 419,063 | +0.12(+0.38%) |
Nov 15, 2021 | 37.90 | 38.23 | 31.53 | 31.72 | 603,926 | -6.07(-16.06%) |
Nov 12, 2021 | 37.74 | 38.35 | 37.01 | 37.79 | 156,149 | +0.24(+0.64%) |
Nov 11, 2021 | 37.21 | 38.28 | 36.86 | 37.55 | 153,857 | +0.22(+0.59%) |
Nov 10, 2021 | 38.00 | 37.33 | 297,080 | -0.81(-2.12%) | ||
Nov 09, 2021 | 38.38 | 38.84 | 37.03 | 38.14 | 310,090 | -0.28(-0.73%) |
Nov 08, 2021 | 40.00 | 40.59 | 38.12 | 38.42 | 501,983 | -0.64(-1.64%) |
Nov 05, 2021 | 38.65 | 39.24 | 37.86 | 39.06 | 382,488 | +0.50(+1.30%) |
Nov 04, 2021 | 37.68 | 38.90 | 37.06 | 38.56 | 305,403 | +0.82(+2.17%) |
Nov 03, 2021 | 38.28 | 38.81 | 35.66 | 37.74 | 303,924 | +1.15(+3.14%) |
Nov 02, 2021 | 36.04 | 36.63 | 35.10 | 36.59 | 256,524 | +0.43(+1.19%) |
Nov 01, 2021 | 35.44 | 36.41 | 35.44 | 36.16 | 339,539 | +0.72(+2.03%) |
Oct 29, 2021 | 36.53 | 36.61 | 35.38 | 35.44 | 210,300 | -1.09(-2.98%) |
Oct 28, 2021 | 35.54 | 36.58 | 35.15 | 36.53 | 281,600 | +1.31(+3.72%) |
Oct 27, 2021 | 35.98 | 36.47 | 35.12 | 35.22 | 278,111 | -0.76(-2.11%) |
Oct 26, 2021 | 36.18 | 35.86 | 35.98 | 169,572 | -0.57(-1.56%) | |
Oct 25, 2021 | 36.44 | 36.70 | 35.55 | 36.55 | 216,437 | +0.41(+1.13%) |
Oct 22, 2021 | 34.87 | 36.24 | 34.38 | 36.14 | 243,715 | +1.11(+3.17%) |
Oct 21, 2021 | 34.84 | 36.40 | 34.61 | 35.03 | 237,923 | +0.23(+0.66%) |
Oct 20, 2021 | 34.70 | 35.68 | 34.37 | 34.80 | 250,431 | +0.10(+0.29%) |
Oct 19, 2021 | 35.94 | 35.38 | 34.59 | 34.70 | 299,099 | -0.68(-1.92%) |
Oct 18, 2021 | 35.71 | 36.14 | 35.15 | 35.38 | 296,024 | -0.57(-1.59%) |
Oct 15, 2021 | 36.78 | 36.78 | 35.60 | 35.95 | 225,028 | -0.36(-0.99%) |
Oct 14, 2021 | 35.79 | 36.97 | 35.47 | 36.31 | 253,790 | +0.80(+2.25%) |
Oct 13, 2021 | 35.76 | 36.14 | 35.00 | 35.51 | 231,770 | -0.45(-1.25%) |
Oct 12, 2021 | 33.51 | 36.48 | 33.42 | 35.96 | 510,148 | +2.35(+6.99%) |
Oct 11, 2021 | 32.56 | 33.97 | 31.21 | 33.61 | 500,954 | +1.94(+6.13%) |
Oct 08, 2021 | 32.62 | 32.80 | 31.22 | 31.67 | 334,899 | -0.82(-2.52%) |
Oct 07, 2021 | 32.26 | 33.06 | 31.62 | 32.49 | 383,459 | -0.01(-0.03%) |
Oct 06, 2021 | 30.62 | 32.76 | 30.17 | 32.50 | 854,751 | +1.60(+5.18%) |
Oct 05, 2021 | 32.00 | 32.00 | 29.74 | 30.90 | 682,327 | -1.43(-4.42%) |
Oct 04, 2021 | 39.47 | 39.84 | 31.13 | 32.33 | 2,476,161 | -7.95(-19.74%) |