Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.01 | 0 | -0.72(-1.57%) | |||
Dec 30, 2021 | 46.01 | 46.61 | 45.62 | 45.73 | 29,569 | -0.16(-0.35%) |
Dec 29, 2021 | 46.22 | 46.92 | 45.81 | 45.89 | 45,180 | -0.45(-0.97%) |
Dec 28, 2021 | 45.86 | 47.01 | 45.51 | 46.34 | 58,854 | +0.25(+0.54%) |
Dec 27, 2021 | 45.49 | 46.09 | 45.03 | 46.09 | 26,469 | +0.66(+1.45%) |
Dec 23, 2021 | 45.62 | 45.93 | 45.18 | 45.43 | 100,556 | +0.09(+0.20%) |
Dec 22, 2021 | 44.55 | 45.34 | 44.31 | 45.34 | 50,557 | +0.60(+1.34%) |
Dec 21, 2021 | 43.95 | 45.58 | 43.95 | 44.74 | 65,131 | +1.05(+2.40%) |
Dec 20, 2021 | 42.62 | 44.13 | 42.27 | 43.69 | 83,365 | +1.28(+3.02%) |
Dec 17, 2021 | 43.16 | 43.45 | 41.92 | 42.41 | 333,283 | -0.70(-1.62%) |
Dec 16, 2021 | 43.38 | 44.05 | 42.74 | 43.11 | 136,720 | +0.41(+0.96%) |
Dec 15, 2021 | 44.01 | 44.01 | 42.17 | 42.70 | 118,342 | -0.96(-2.20%) |
Dec 14, 2021 | 44.01 | 44.74 | 43.63 | 43.66 | 99,151 | -0.23(-0.52%) |
Dec 13, 2021 | 44.50 | 45.17 | 43.76 | 43.89 | 103,270 | -0.91(-2.03%) |
Dec 10, 2021 | 44.86 | 44.86 | 44.02 | 44.80 | 44,226 | +0.39(+0.88%) |
Dec 09, 2021 | 44.29 | 44.67 | 43.86 | 44.41 | 66,510 | -0.18(-0.40%) |
Dec 08, 2021 | 45.08 | 45.18 | 44.27 | 44.59 | 51,172 | -0.19(-0.42%) |
Dec 07, 2021 | 45.96 | 46.05 | 44.57 | 44.78 | 59,288 | -0.76(-1.67%) |
Dec 06, 2021 | 45.29 | 46.25 | 43.78 | 45.54 | 57,485 | +0.92(+2.06%) |
Dec 03, 2021 | 45.52 | 45.52 | 44.31 | 44.62 | 47,988 | -0.69(-1.52%) |
Dec 02, 2021 | 44.11 | 45.66 | 43.88 | 45.31 | 79,181 | +1.70(+3.90%) |
Dec 01, 2021 | 45.78 | 46.08 | 43.61 | 43.61 | 94,919 | -0.99(-2.22%) |
Nov 30, 2021 | 45.00 | 45.18 | 44.15 | 44.60 | 107,814 | -0.61(-1.35%) |
Nov 29, 2021 | 46.36 | 46.36 | 44.94 | 45.21 | 65,664 | -0.30(-0.66%) |
Nov 26, 2021 | 46.48 | 46.75 | 45.10 | 45.51 | 66,404 | -2.59(-5.38%) |
Nov 24, 2021 | 48.91 | 49.37 | 48.10 | 48.10 | 38,380 | -1.17(-2.37%) |
Nov 23, 2021 | 48.94 | 49.43 | 48.46 | 49.27 | 56,631 | +0.79(+1.63%) |
Nov 22, 2021 | 49.00 | 50.00 | 48.45 | 48.48 | 67,663 | -0.10(-0.21%) |
Nov 19, 2021 | 48.06 | 48.78 | 47.83 | 48.58 | 84,278 | -0.08(-0.16%) |
Nov 18, 2021 | 48.64 | 48.79 | 48.60 | 48.66 | 60,485 | -0.25(-0.51%) |
Nov 17, 2021 | 49.16 | 49.16 | 48.40 | 48.91 | 44,223 | -0.66(-1.33%) |
Nov 16, 2021 | 49.46 | 49.74 | 49.03 | 49.57 | 75,736 | -0.08(-0.16%) |
Nov 15, 2021 | 49.41 | 49.70 | 49.15 | 49.65 | 71,887 | +0.31(+0.63%) |
Nov 12, 2021 | 50.29 | 50.29 | 48.88 | 49.34 | 30,418 | -0.69(-1.38%) |
Nov 11, 2021 | 49.31 | 50.12 | 49.18 | 50.03 | 53,464 | +0.79(+1.60%) |
Nov 10, 2021 | 49.24 | 49.24 | 56,095 | +0.09(+0.18%) | ||
Nov 09, 2021 | 48.83 | 49.30 | 48.70 | 49.15 | 89,927 | -0.14(-0.28%) |
Nov 08, 2021 | 49.40 | 49.43 | 48.86 | 49.29 | 42,080 | +0.20(+0.41%) |
Nov 05, 2021 | 48.56 | 49.62 | 48.51 | 49.09 | 70,137 | +1.20(+2.51%) |
Nov 04, 2021 | 48.74 | 48.74 | 47.48 | 47.89 | 49,152 | -0.87(-1.78%) |
Nov 03, 2021 | 47.92 | 49.06 | 47.87 | 48.76 | 68,302 | +0.58(+1.20%) |
Nov 02, 2021 | 47.92 | 48.54 | 47.77 | 48.18 | 71,197 | +0.22(+0.46%) |