Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.87 | 39.82 | 36.75 | 37.01 | 405,060 | -1.87(-4.81%) |
Dec 30, 2021 | 38.54 | 40.50 | 38.38 | 38.88 | 331,670 | +0.06(+0.15%) |
Dec 29, 2021 | 38.90 | 39.47 | 38.02 | 38.82 | 373,490 | -0.28(-0.72%) |
Dec 28, 2021 | 39.76 | 41.06 | 39.00 | 39.10 | 443,486 | -0.98(-2.45%) |
Dec 27, 2021 | 39.66 | 40.50 | 38.66 | 40.08 | 495,458 | +0.14(+0.35%) |
Dec 23, 2021 | 42.45 | 42.84 | 39.70 | 39.94 | 930,489 | -2.71(-6.35%) |
Dec 22, 2021 | 47.19 | 47.59 | 42.49 | 42.65 | 513,301 | -4.54(-9.62%) |
Dec 21, 2021 | 47.50 | 48.12 | 45.22 | 47.19 | 666,766 | -0.37(-0.78%) |
Dec 20, 2021 | 46.71 | 48.75 | 45.35 | 47.56 | 880,900 | +0.52(+1.11%) |
Dec 17, 2021 | 41.91 | 47.61 | 41.00 | 47.04 | 2,536,267 | +4.04(+9.40%) |
Dec 16, 2021 | 38.00 | 44.68 | 38.00 | 43.00 | 2,833,916 | +7.48(+21.06%) |
Dec 15, 2021 | 34.28 | 35.86 | 33.21 | 35.52 | 459,130 | +1.32(+3.86%) |
Dec 14, 2021 | 34.91 | 35.56 | 33.37 | 34.20 | 382,297 | -0.93(-2.65%) |
Dec 13, 2021 | 34.59 | 36.36 | 33.96 | 35.13 | 428,014 | +0.56(+1.62%) |
Dec 10, 2021 | 37.14 | 37.15 | 34.41 | 34.57 | 459,614 | -1.78(-4.90%) |
Dec 09, 2021 | 38.92 | 39.87 | 36.34 | 36.35 | 512,381 | -2.98(-7.58%) |
Dec 08, 2021 | 37.96 | 40.00 | 36.57 | 39.33 | 437,238 | +0.79(+2.05%) |
Dec 07, 2021 | 35.30 | 39.93 | 35.30 | 38.54 | 756,928 | +3.94(+11.39%) |
Dec 06, 2021 | 36.38 | 36.40 | 33.61 | 34.60 | 679,188 | -2.41(-6.51%) |
Dec 03, 2021 | 38.29 | 38.63 | 36.43 | 37.01 | 628,713 | -0.71(-1.88%) |
Dec 02, 2021 | 37.05 | 39.80 | 36.32 | 37.72 | 600,813 | +0.25(+0.67%) |
Dec 01, 2021 | 39.01 | 39.55 | 37.40 | 37.47 | 613,884 | -2.28(-5.74%) |
Nov 30, 2021 | 37.21 | 40.35 | 37.00 | 39.75 | 655,839 | +2.00(+5.30%) |
Nov 29, 2021 | 41.56 | 42.17 | 37.51 | 37.75 | 861,804 | -2.14(-5.36%) |
Nov 26, 2021 | 37.07 | 40.30 | 37.07 | 39.89 | 555,769 | +3.98(+11.09%) |
Nov 24, 2021 | 35.05 | 36.45 | 34.30 | 35.91 | 439,227 | +0.51(+1.44%) |
Nov 23, 2021 | 35.54 | 35.96 | 33.84 | 35.40 | 564,418 | -0.29(-0.81%) |
Nov 22, 2021 | 36.24 | 36.74 | 35.15 | 35.69 | 498,546 | -0.76(-2.09%) |
Nov 19, 2021 | 37.45 | 38.50 | 36.01 | 36.45 | 798,625 | -1.34(-3.55%) |
Nov 18, 2021 | 37.13 | 38.21 | 37.37 | 37.79 | 534,017 | +1.14(+3.11%) |
Nov 17, 2021 | 37.14 | 37.60 | 35.95 | 36.65 | 354,343 | -0.71(-1.90%) |
Nov 16, 2021 | 35.55 | 37.55 | 35.34 | 37.36 | 409,039 | +1.83(+5.15%) |
Nov 15, 2021 | 37.93 | 38.00 | 35.51 | 35.53 | 918,626 | -2.05(-5.46%) |
Nov 12, 2021 | 37.57 | 37.94 | 36.13 | 37.58 | 335,551 | +0.15(+0.40%) |
Nov 11, 2021 | 35.11 | 37.71 | 35.07 | 37.43 | 729,526 | +2.56(+7.34%) |
Nov 10, 2021 | 36.41 | 34.59 | 34.87 | 816,717 | -1.36(-3.75%) | |
Nov 09, 2021 | 36.75 | 37.56 | 33.84 | 36.23 | 1,117,211 | -2.42(-6.26%) |
Nov 08, 2021 | 38.02 | 38.84 | 36.50 | 38.65 | 1,051,582 | +1.25(+3.34%) |
Nov 05, 2021 | 43.51 | 44.05 | 35.41 | 37.40 | 1,172,018 | -7.33(-16.39%) |
Nov 04, 2021 | 45.22 | 46.31 | 44.04 | 44.73 | 278,804 | -0.85(-1.86%) |
Nov 03, 2021 | 46.82 | 47.72 | 45.07 | 45.58 | 383,145 | -1.02(-2.19%) |
Nov 02, 2021 | 47.30 | 47.55 | 45.57 | 46.60 | 252,972 | -0.53(-1.12%) |
Nov 01, 2021 | 44.90 | 47.27 | 43.67 | 47.13 | 562,133 | +2.18(+4.85%) |
Oct 29, 2021 | 47.36 | 47.52 | 44.73 | 44.95 | 283,874 | -2.44(-5.15%) |
Oct 28, 2021 | 45.78 | 47.39 | 47.39 | 285,828 | +1.86(+4.09%) | |
Oct 27, 2021 | 45.32 | 46.23 | 44.31 | 45.53 | 297,415 | +0.41(+0.91%) |
Oct 26, 2021 | 45.99 | 45.12 | 289,687 | -0.05(-0.11%) | ||
Oct 25, 2021 | 44.13 | 45.37 | 43.47 | 45.17 | 578,037 | +0.66(+1.48%) |
Oct 22, 2021 | 44.02 | 44.76 | 42.23 | 44.51 | 502,258 | -0.06(-0.13%) |
Oct 21, 2021 | 43.71 | 45.05 | 43.45 | 44.57 | 240,942 | +0.76(+1.73%) |
Oct 20, 2021 | 45.21 | 45.41 | 43.34 | 43.81 | 345,349 | -1.36(-3.01%) |
Oct 19, 2021 | 45.89 | 47.18 | 44.40 | 45.17 | 349,343 | -0.52(-1.14%) |
Oct 18, 2021 | 45.21 | 46.12 | 44.72 | 45.69 | 258,905 | +0.13(+0.29%) |
Oct 15, 2021 | 47.51 | 47.51 | 45.22 | 45.56 | 280,259 | -1.42(-3.02%) |
Oct 14, 2021 | 46.09 | 47.69 | 45.35 | 46.98 | 420,631 | +1.77(+3.92%) |
Oct 13, 2021 | 44.52 | 46.25 | 43.51 | 45.21 | 388,628 | +0.96(+2.17%) |
Oct 12, 2021 | 45.08 | 45.80 | 43.59 | 44.25 | 609,417 | +1.27(+2.95%) |
Oct 11, 2021 | 41.91 | 43.62 | 41.27 | 42.98 | 172,688 | +0.66(+1.56%) |
Oct 08, 2021 | 43.15 | 43.45 | 41.91 | 42.32 | 211,120 | -0.83(-1.92%) |
Oct 07, 2021 | 42.66 | 45.25 | 41.55 | 43.15 | 270,500 | +0.65(+1.53%) |
Oct 06, 2021 | 42.65 | 46.41 | 42.18 | 42.50 | 801,999 | +1.15(+2.78%) |
Oct 05, 2021 | 41.09 | 42.05 | 40.51 | 41.35 | 471,299 | +0.34(+0.83%) |
Oct 04, 2021 | 42.90 | 43.00 | 40.64 | 41.01 | 584,855 | -3.41(-7.68%) |