Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.43 | 38.45 | 38.32 | 38.32 | 2,334 | -0.12(-0.30%) |
Dec 30, 2021 | 38.44 | 38.44 | 38.44 | 38.44 | 79 | -0.05(-0.14%) |
Dec 29, 2021 | 38.49 | 38.49 | 38.49 | 38.49 | 116 | -0.04(-0.11%) |
Dec 28, 2021 | 38.53 | 38.53 | 38.53 | 38.53 | 28 | +0.04(+0.11%) |
Dec 27, 2021 | 38.38 | 38.49 | 38.38 | 38.49 | 1,187 | +0.34(+0.90%) |
Dec 23, 2021 | 38.08 | 38.15 | 38.08 | 38.15 | 314 | +0.26(+0.70%) |
Dec 22, 2021 | 37.88 | 37.88 | 37.88 | 37.88 | 42 | +0.33(+0.89%) |
Dec 21, 2021 | 37.55 | 37.55 | 37.55 | 37.55 | 22 | +0.50(+1.35%) |
Dec 20, 2021 | 36.82 | 37.05 | 36.82 | 37.05 | 415 | -0.09(-0.25%) |
Dec 17, 2021 | 37.15 | 37.15 | 37.14 | 37.14 | 103 | -0.28(-0.74%) |
Dec 16, 2021 | 37.71 | 37.71 | 37.42 | 37.42 | 609 | -0.23(-0.62%) |
Dec 15, 2021 | 37.27 | 37.65 | 37.27 | 37.65 | 222 | +0.43(+1.15%) |
Dec 14, 2021 | 37.23 | 37.23 | 37.22 | 37.22 | 215 | -0.17(-0.45%) |
Dec 13, 2021 | 37.45 | 37.45 | 37.39 | 37.39 | 109 | -0.31(-0.81%) |
Dec 10, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 105 | +0.07(+0.19%) |
Dec 09, 2021 | 37.63 | 37.63 | 37.63 | 37.63 | 10 | -0.32(-0.83%) |
Dec 08, 2021 | 37.94 | 37.94 | 37.94 | 37.94 | 97 | -0.23(-0.59%) |
Dec 07, 2021 | 38.16 | 38.17 | 38.06 | 38.17 | 5,850 | +0.98(+2.63%) |
Dec 06, 2021 | 37.14 | 37.23 | 37.04 | 37.19 | 3,655 | +0.57(+1.56%) |
Dec 03, 2021 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | -0.35(-0.96%) |
Dec 02, 2021 | 36.73 | 36.97 | 36.73 | 36.97 | 1,291 | +0.36(+0.98%) |
Dec 01, 2021 | 37.33 | 37.47 | 36.61 | 36.61 | 1,600 | -0.03(-0.09%) |
Nov 30, 2021 | 36.65 | 36.65 | 36.65 | 36.65 | 92 | -0.47(-1.26%) |
Nov 29, 2021 | 37.16 | 37.19 | 36.91 | 37.11 | 6,830 | +0.28(+0.76%) |
Nov 26, 2021 | 36.74 | 36.84 | 36.74 | 36.84 | 1,702 | -1.36(-3.56%) |
Nov 24, 2021 | 38.19 | 38.19 | 38.19 | 38.19 | 107 | -0.15(-0.40%) |
Nov 23, 2021 | 38.17 | 38.35 | 38.17 | 38.35 | 327 | -0.17(-0.45%) |
Nov 22, 2021 | 38.73 | 38.78 | 38.50 | 38.52 | 2,692 | -0.13(-0.33%) |
Nov 19, 2021 | 38.65 | 38.65 | 38.65 | 38.65 | 147 | -0.34(-0.87%) |
Nov 18, 2021 | 38.99 | 38.99 | 38.99 | 38.99 | 5 | -0.09(-0.22%) |
Nov 17, 2021 | 39.08 | 39.08 | 39.08 | 39.08 | 5 | -0.00(-0.00%) |
Nov 16, 2021 | 39.12 | 39.12 | 39.08 | 39.08 | 385 | +0.11(+0.28%) |
Nov 15, 2021 | 39.00 | 39.00 | 38.96 | 38.96 | 4,222 | +0.13(+0.33%) |
Nov 12, 2021 | 38.86 | 38.86 | 38.84 | 38.84 | 2,720 | +0.09(+0.22%) |
Nov 11, 2021 | 38.67 | 38.75 | 38.67 | 38.75 | 519 | +0.21(+0.54%) |
Nov 10, 2021 | 38.60 | 38.54 | 282 | -0.15(-0.37%) | ||
Nov 09, 2021 | 38.69 | 38.69 | 38.69 | 38.69 | 149 | -0.03(-0.08%) |
Nov 08, 2021 | 38.73 | 38.73 | 38.72 | 38.72 | 192 | -0.07(-0.18%) |
Nov 05, 2021 | 38.78 | 38.79 | 38.78 | 38.79 | 281 | +0.09(+0.23%) |
Nov 04, 2021 | 38.61 | 38.70 | 38.61 | 38.70 | 1,194 | +0.09(+0.23%) |
Nov 03, 2021 | 38.38 | 38.61 | 38.38 | 38.61 | 1,237 | +0.31(+0.82%) |
Nov 02, 2021 | 38.31 | 38.33 | 38.29 | 38.29 | 314 | +0.06(+0.16%) |
Nov 01, 2021 | 38.12 | 38.23 | 38.12 | 38.23 | 176 | +0.24(+0.62%) |
Oct 29, 2021 | 37.95 | 38.00 | 37.95 | 38.00 | 165 | +0.12(+0.31%) |
Oct 28, 2021 | 37.85 | 37.88 | 37.85 | 37.88 | 654 | +0.20(+0.54%) |
Oct 27, 2021 | 37.77 | 37.84 | 37.68 | 37.68 | 571 | -0.09(-0.24%) |
Oct 26, 2021 | 37.83 | 37.77 | 37.77 | 2,819 | +0.20(+0.53%) | |
Oct 25, 2021 | 37.56 | 37.62 | 37.56 | 37.57 | 5,384 | -0.08(-0.22%) |
Oct 22, 2021 | 37.64 | 37.65 | 37.64 | 37.65 | 267 | +0.20(+0.54%) |
Oct 21, 2021 | 37.45 | 37.45 | 37.45 | 37.45 | 462 | +0.00(+0.01%) |
Oct 20, 2021 | 37.44 | 37.45 | 37.41 | 37.45 | 2,279 | +0.11(+0.28%) |
Oct 19, 2021 | 37.31 | 37.34 | 37.29 | 37.34 | 1,167 | +0.14(+0.37%) |
Oct 18, 2021 | 37.19 | 37.21 | 37.19 | 37.20 | 535 | -0.24(-0.65%) |
Oct 15, 2021 | 37.44 | 37.46 | 37.44 | 37.45 | 695 | +0.23(+0.63%) |
Oct 14, 2021 | 37.14 | 37.21 | 37.14 | 37.21 | 172 | +0.47(+1.28%) |
Oct 13, 2021 | 36.74 | 36.74 | 36.74 | 36.74 | 77 | +0.30(+0.82%) |
Oct 12, 2021 | 36.38 | 36.47 | 36.36 | 36.44 | 4,595 | +0.12(+0.34%) |
Oct 11, 2021 | 36.32 | 36.32 | 36.32 | 36.32 | 120 | -0.18(-0.49%) |
Oct 08, 2021 | 36.55 | 36.55 | 36.50 | 36.50 | 270 | -0.11(-0.31%) |
Oct 07, 2021 | 36.67 | 36.69 | 36.61 | 36.61 | 1,079 | +0.35(+0.96%) |
Oct 06, 2021 | 36.17 | 36.27 | 36.17 | 36.27 | 2,770 | -0.20(-0.56%) |
Oct 05, 2021 | 36.51 | 36.51 | 36.47 | 36.47 | 1,968 | +0.36(+1.00%) |
Oct 04, 2021 | 36.06 | 36.11 | 36.06 | 36.11 | 213 | -0.37(-1.02%) |