Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.31 | 35.94 | 35.15 | 35.32 | 130,975 | -0.38(-1.06%) |
Dec 30, 2021 | 32.57 | 36.14 | 32.55 | 35.70 | 256,485 | +3.10(+9.50%) |
Dec 29, 2021 | 33.61 | 33.61 | 32.40 | 32.60 | 132,323 | -1.06(-3.16%) |
Dec 28, 2021 | 34.08 | 34.11 | 33.56 | 33.66 | 99,478 | -0.60(-1.75%) |
Dec 27, 2021 | 34.38 | 35.04 | 34.12 | 34.26 | 250,679 | -0.30(-0.87%) |
Dec 23, 2021 | 34.19 | 34.79 | 33.70 | 34.56 | 427,689 | -0.12(-0.34%) |
Dec 22, 2021 | 34.34 | 34.76 | 34.01 | 34.68 | 90,381 | -0.45(-1.29%) |
Dec 21, 2021 | 33.47 | 35.15 | 33.47 | 35.13 | 188,023 | +2.28(+6.95%) |
Dec 20, 2021 | 33.58 | 33.60 | 32.54 | 32.85 | 87,314 | -1.70(-4.93%) |
Dec 17, 2021 | 33.62 | 34.78 | 32.98 | 34.55 | 108,026 | +0.16(+0.48%) |
Dec 16, 2021 | 35.21 | 35.77 | 34.22 | 34.39 | 62,727 | -0.54(-1.55%) |
Dec 15, 2021 | 35.41 | 35.41 | 33.66 | 34.93 | 172,686 | -1.21(-3.35%) |
Dec 14, 2021 | 35.87 | 36.53 | 35.60 | 36.14 | 65,112 | -0.48(-1.32%) |
Dec 13, 2021 | 37.46 | 37.46 | 36.15 | 36.62 | 89,909 | -1.31(-3.45%) |
Dec 10, 2021 | 37.82 | 38.10 | 37.56 | 37.93 | 146,391 | +0.12(+0.31%) |
Dec 09, 2021 | 38.37 | 39.03 | 37.72 | 37.82 | 89,044 | -0.61(-1.59%) |
Dec 08, 2021 | 37.69 | 38.76 | 37.35 | 38.43 | 96,466 | +0.52(+1.38%) |
Dec 07, 2021 | 37.79 | 38.25 | 37.65 | 37.90 | 67,702 | +1.59(+4.37%) |
Dec 06, 2021 | 35.19 | 36.32 | 34.41 | 36.32 | 183,186 | +1.11(+3.16%) |
Dec 03, 2021 | 37.50 | 37.64 | 34.90 | 35.20 | 477,751 | -3.62(-9.32%) |
Dec 02, 2021 | 39.94 | 40.27 | 37.72 | 38.82 | 108,622 | -0.82(-2.08%) |
Dec 01, 2021 | 41.44 | 41.44 | 39.61 | 39.64 | 102,906 | -0.90(-2.22%) |
Nov 30, 2021 | 40.89 | 41.58 | 39.94 | 40.54 | 67,944 | -0.81(-1.97%) |
Nov 29, 2021 | 41.62 | 41.70 | 41.02 | 41.36 | 40,250 | +0.00(+0.00%) |
Nov 26, 2021 | 41.10 | 41.42 | 40.62 | 41.36 | 80,654 | -1.59(-3.70%) |
Nov 24, 2021 | 42.25 | 43.01 | 41.86 | 42.95 | 39,961 | +0.57(+1.35%) |
Nov 23, 2021 | 42.56 | 43.55 | 41.86 | 42.37 | 33,867 | -0.09(-0.21%) |
Nov 22, 2021 | 43.02 | 43.47 | 42.00 | 42.46 | 49,734 | -0.45(-1.06%) |
Nov 19, 2021 | 42.88 | 43.35 | 42.75 | 42.92 | 48,242 | +0.12(+0.27%) |
Nov 18, 2021 | 43.53 | 42.86 | 42.75 | 42.80 | 63,775 | -1.52(-3.43%) |
Nov 17, 2021 | 45.79 | 45.79 | 43.98 | 44.32 | 91,501 | -1.47(-3.21%) |
Nov 16, 2021 | 45.68 | 45.85 | 45.24 | 45.79 | 43,684 | +0.72(+1.59%) |
Nov 15, 2021 | 45.85 | 45.85 | 44.77 | 45.07 | 75,147 | -0.59(-1.29%) |
Nov 12, 2021 | 45.03 | 45.67 | 45.03 | 45.66 | 53,886 | +0.49(+1.09%) |
Nov 11, 2021 | 44.34 | 45.18 | 44.18 | 45.17 | 77,917 | +2.25(+5.23%) |
Nov 10, 2021 | 42.98 | 42.93 | 61,393 | +0.25(+0.59%) | ||
Nov 09, 2021 | 43.08 | 43.25 | 42.33 | 42.67 | 14,713 | -0.59(-1.36%) |
Nov 08, 2021 | 42.95 | 43.28 | 42.78 | 43.26 | 26,039 | +0.94(+2.22%) |
Nov 05, 2021 | 43.17 | 43.17 | 42.11 | 42.33 | 27,432 | -0.80(-1.86%) |
Nov 04, 2021 | 44.20 | 44.43 | 43.05 | 43.13 | 33,967 | -0.59(-1.35%) |
Nov 03, 2021 | 43.62 | 43.73 | 43.27 | 43.72 | 15,668 | +0.40(+0.92%) |
Nov 02, 2021 | 43.76 | 43.76 | 43.14 | 43.32 | 34,903 | -1.28(-2.86%) |
Nov 01, 2021 | 42.88 | 44.60 | 42.90 | 44.60 | 61,567 | +1.70(+3.97%) |
Oct 29, 2021 | 43.67 | 43.67 | 42.74 | 42.90 | 37,833 | -1.21(-2.74%) |
Oct 28, 2021 | 43.63 | 44.11 | 44.11 | 85,307 | +0.29(+0.66%) | |
Oct 27, 2021 | 43.76 | 44.90 | 43.73 | 43.82 | 94,842 | -0.39(-0.88%) |
Oct 26, 2021 | 45.81 | 44.20 | 132,152 | -1.92(-4.16%) | ||
Oct 25, 2021 | 45.95 | 46.14 | 45.19 | 46.12 | 36,365 | +0.52(+1.15%) |
Oct 22, 2021 | 46.34 | 46.85 | 45.44 | 45.60 | 105,732 | -0.45(-0.99%) |
Oct 21, 2021 | 45.91 | 46.56 | 45.91 | 46.05 | 61,759 | -0.15(-0.31%) |
Oct 20, 2021 | 46.26 | 46.51 | 45.64 | 46.20 | 86,345 | +0.47(+1.04%) |
Oct 19, 2021 | 44.98 | 45.76 | 44.89 | 45.72 | 114,033 | +1.36(+3.08%) |
Oct 18, 2021 | 43.72 | 44.50 | 43.56 | 44.36 | 43,859 | +0.62(+1.42%) |
Oct 15, 2021 | 43.55 | 44.09 | 43.25 | 43.74 | 27,919 | +0.49(+1.14%) |
Oct 14, 2021 | 43.78 | 43.97 | 42.81 | 43.25 | 46,799 | -0.49(-1.13%) |
Oct 13, 2021 | 43.00 | 43.81 | 43.00 | 43.74 | 39,903 | +1.15(+2.70%) |
Oct 12, 2021 | 42.79 | 43.46 | 42.51 | 42.59 | 57,658 | -0.28(-0.64%) |
Oct 11, 2021 | 43.76 | 43.90 | 42.85 | 42.86 | 83,715 | -0.01(-0.03%) |
Oct 08, 2021 | 42.88 | 43.05 | 42.30 | 42.88 | 50,748 | +0.46(+1.10%) |
Oct 07, 2021 | 41.68 | 42.70 | 41.59 | 42.41 | 75,266 | +2.17(+5.39%) |
Oct 06, 2021 | 39.40 | 40.41 | 39.10 | 40.24 | 42,698 | +0.25(+0.63%) |
Oct 05, 2021 | 39.03 | 40.21 | 39.01 | 39.99 | 64,871 | +1.02(+2.61%) |
Oct 04, 2021 | 39.78 | 39.78 | 38.69 | 38.98 | 59,150 | -1.30(-3.22%) |