Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.32 | 33.40 | 31.19 | 31.25 | 3,114,797 | -1.33(-4.08%) |
Dec 30, 2021 | 31.29 | 33.20 | 31.15 | 32.58 | 2,782,718 | +1.12(+3.56%) |
Dec 29, 2021 | 32.36 | 32.89 | 31.28 | 31.46 | 2,476,593 | -0.93(-2.87%) |
Dec 28, 2021 | 33.13 | 33.84 | 32.14 | 32.39 | 2,179,774 | -0.81(-2.44%) |
Dec 27, 2021 | 33.93 | 34.49 | 32.96 | 33.20 | 2,663,597 | -1.05(-3.07%) |
Dec 23, 2021 | 33.30 | 34.55 | 33.06 | 34.25 | 2,713,696 | +0.81(+2.42%) |
Dec 22, 2021 | 33.19 | 34.47 | 32.95 | 33.44 | 2,270,421 | -0.20(-0.59%) |
Dec 21, 2021 | 32.38 | 33.70 | 32.34 | 33.64 | 2,783,648 | +1.82(+5.72%) |
Dec 20, 2021 | 31.02 | 32.29 | 30.70 | 31.82 | 2,596,655 | +0.01(+0.03%) |
Dec 17, 2021 | 31.40 | 32.98 | 30.38 | 31.81 | 6,877,205 | +0.27(+0.86%) |
Dec 16, 2021 | 35.03 | 35.14 | 31.32 | 31.54 | 7,071,457 | -3.47(-9.91%) |
Dec 15, 2021 | 31.90 | 35.25 | 31.81 | 35.01 | 9,590,410 | +3.83(+12.28%) |
Dec 14, 2021 | 31.85 | 32.91 | 30.57 | 31.18 | 4,816,103 | -1.17(-3.62%) |
Dec 13, 2021 | 32.88 | 34.15 | 31.47 | 32.35 | 4,377,787 | -1.29(-3.83%) |
Dec 10, 2021 | 36.15 | 36.33 | 32.74 | 33.64 | 17,724,986 | +1.55(+4.83%) |
Dec 09, 2021 | 33.40 | 33.99 | 31.72 | 32.09 | 4,257,118 | -1.90(-5.59%) |
Dec 08, 2021 | 32.20 | 34.81 | 31.80 | 33.99 | 4,976,215 | +1.96(+6.12%) |
Dec 07, 2021 | 31.42 | 32.77 | 31.42 | 32.03 | 5,356,478 | +1.78(+5.88%) |
Dec 06, 2021 | 29.03 | 31.07 | 27.64 | 30.25 | 4,565,659 | +0.50(+1.68%) |
Dec 03, 2021 | 29.58 | 29.94 | 27.80 | 29.75 | 7,616,508 | -0.29(-0.97%) |
Dec 02, 2021 | 31.51 | 32.00 | 27.52 | 30.04 | 19,226,140 | -3.79(-11.20%) |
Dec 01, 2021 | 37.40 | 38.15 | 33.73 | 33.83 | 4,695,608 | -3.13(-8.47%) |
Nov 30, 2021 | 37.29 | 38.77 | 35.80 | 36.96 | 2,841,070 | -0.89(-2.35%) |
Nov 29, 2021 | 39.30 | 39.36 | 36.52 | 37.85 | 2,268,854 | -0.53(-1.38%) |
Nov 26, 2021 | 37.02 | 39.18 | 37.00 | 38.38 | 1,605,033 | +0.35(+0.92%) |
Nov 24, 2021 | 36.97 | 38.30 | 36.21 | 38.03 | 2,480,017 | +0.75(+2.01%) |
Nov 23, 2021 | 37.00 | 38.45 | 36.33 | 37.28 | 3,260,733 | -0.30(-0.80%) |
Nov 22, 2021 | 39.71 | 39.75 | 36.65 | 37.58 | 4,465,632 | -2.33(-5.84%) |
Nov 19, 2021 | 40.90 | 41.06 | 39.33 | 39.91 | 4,670,156 | -1.03(-2.52%) |
Nov 18, 2021 | 46.00 | 40.96 | 40.22 | 40.94 | 7,311,578 | -5.24(-11.35%) |
Nov 17, 2021 | 48.21 | 48.32 | 45.88 | 46.18 | 2,238,172 | -2.29(-4.72%) |
Nov 16, 2021 | 48.00 | 48.60 | 46.40 | 48.47 | 3,066,560 | +0.19(+0.39%) |
Nov 15, 2021 | 50.25 | 51.65 | 47.78 | 48.28 | 4,922,052 | +1.01(+2.14%) |
Nov 12, 2021 | 46.10 | 47.40 | 45.76 | 47.27 | 2,149,580 | +1.45(+3.16%) |
Nov 11, 2021 | 47.55 | 47.68 | 45.75 | 45.82 | 2,418,558 | -0.24(-0.52%) |
Nov 10, 2021 | 49.90 | 46.06 | 4,857,981 | -4.78(-9.40%) | ||
Nov 09, 2021 | 50.09 | 53.82 | 48.91 | 50.84 | 5,836,722 | +1.55(+3.14%) |
Nov 08, 2021 | 48.25 | 49.94 | 48.19 | 49.29 | 1,340,756 | +0.98(+2.03%) |
Nov 05, 2021 | 49.17 | 51.32 | 47.75 | 48.31 | 2,129,231 | -0.52(-1.06%) |
Nov 04, 2021 | 49.61 | 50.01 | 48.50 | 48.83 | 2,282,608 | -0.67(-1.35%) |
Nov 03, 2021 | 45.48 | 49.85 | 45.18 | 49.50 | 4,031,384 | +3.74(+8.17%) |
Nov 02, 2021 | 45.00 | 45.77 | 44.44 | 45.76 | 2,160,958 | +1.10(+2.46%) |
Nov 01, 2021 | 45.36 | 45.14 | 43.78 | 44.66 | 2,202,761 | -0.46(-1.02%) |
Oct 29, 2021 | 44.50 | 45.70 | 44.19 | 45.12 | 1,462,767 | +0.49(+1.10%) |
Oct 28, 2021 | 44.00 | 45.00 | 43.72 | 44.63 | 1,137,295 | +0.72(+1.64%) |
Oct 27, 2021 | 45.82 | 46.42 | 43.63 | 43.91 | 1,909,923 | -1.65(-3.62%) |
Oct 26, 2021 | 46.25 | 45.53 | 45.56 | 2,330,360 | -0.40(-0.87%) | |
Oct 25, 2021 | 46.06 | 46.35 | 45.57 | 45.96 | 1,143,581 | +0.35(+0.77%) |
Oct 22, 2021 | 47.20 | 47.20 | 45.58 | 45.61 | 1,003,654 | -1.87(-3.94%) |
Oct 21, 2021 | 47.02 | 48.29 | 46.90 | 47.48 | 1,090,080 | +0.05(+0.11%) |
Oct 20, 2021 | 47.71 | 48.05 | 46.80 | 47.43 | 1,465,045 | -0.32(-0.67%) |
Oct 19, 2021 | 46.22 | 47.94 | 45.95 | 47.75 | 1,779,319 | +1.85(+4.03%) |
Oct 18, 2021 | 45.29 | 46.62 | 45.04 | 45.90 | 1,500,663 | +0.60(+1.32%) |
Oct 15, 2021 | 46.70 | 47.08 | 45.14 | 45.30 | 1,738,180 | -1.33(-2.85%) |
Oct 14, 2021 | 47.00 | 47.33 | 46.24 | 46.63 | 1,407,592 | -0.13(-0.28%) |
Oct 13, 2021 | 45.43 | 46.88 | 45.00 | 46.76 | 1,955,743 | +1.72(+3.82%) |
Oct 12, 2021 | 44.43 | 45.44 | 44.32 | 45.04 | 1,461,332 | +0.75(+1.69%) |
Oct 11, 2021 | 43.90 | 45.23 | 43.65 | 44.29 | 1,009,545 | +0.05(+0.11%) |
Oct 08, 2021 | 45.38 | 45.98 | 44.22 | 44.24 | 1,450,129 | -0.75(-1.67%) |
Oct 07, 2021 | 44.26 | 45.70 | 44.17 | 44.99 | 1,204,459 | +0.55(+1.24%) |
Oct 06, 2021 | 43.00 | 44.50 | 42.81 | 44.44 | 1,200,710 | +0.59(+1.35%) |
Oct 05, 2021 | 43.20 | 44.60 | 42.70 | 43.85 | 2,229,706 | +0.71(+1.65%) |
Oct 04, 2021 | 45.29 | 45.44 | 43.04 | 43.14 | 2,738,198 | -2.75(-5.99%) |