Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.78 | 42.95 | 42.52 | 42.77 | 199,450 | +0.05(+0.12%) |
Dec 30, 2021 | 42.88 | 43.31 | 42.67 | 42.72 | 153,561 | -0.15(-0.35%) |
Dec 29, 2021 | 42.48 | 42.99 | 42.45 | 42.87 | 156,469 | +0.27(+0.63%) |
Dec 28, 2021 | 42.76 | 43.13 | 42.52 | 42.60 | 235,614 | -0.18(-0.42%) |
Dec 27, 2021 | 42.18 | 42.78 | 41.95 | 42.78 | 127,112 | +0.76(+1.81%) |
Dec 23, 2021 | 42.04 | 42.25 | 41.77 | 42.02 | 176,978 | -0.82(-1.91%) |
Dec 22, 2021 | 42.43 | 42.88 | 42.05 | 42.84 | 146,646 | +0.50(+1.18%) |
Dec 21, 2021 | 41.63 | 42.39 | 41.63 | 42.34 | 135,298 | +1.20(+2.92%) |
Dec 20, 2021 | 41.52 | 41.52 | 40.44 | 41.14 | 377,270 | -0.93(-2.21%) |
Dec 17, 2021 | 41.67 | 42.43 | 41.37 | 42.07 | 90,684 | +0.19(+0.45%) |
Dec 16, 2021 | 43.30 | 43.30 | 41.80 | 41.88 | 111,209 | -1.08(-2.51%) |
Dec 15, 2021 | 42.50 | 43.05 | 41.56 | 42.96 | 205,020 | +0.56(+1.32%) |
Dec 14, 2021 | 42.39 | 43.19 | 42.23 | 42.40 | 141,304 | -0.19(-0.45%) |
Dec 13, 2021 | 43.64 | 43.64 | 42.30 | 42.59 | 105,209 | -1.08(-2.47%) |
Dec 10, 2021 | 44.05 | 44.09 | 43.19 | 43.67 | 79,194 | +0.01(+0.02%) |
Dec 09, 2021 | 44.06 | 44.24 | 43.65 | 43.66 | 75,071 | -0.68(-1.53%) |
Dec 08, 2021 | 44.66 | 44.73 | 44.30 | 44.34 | 131,281 | -0.12(-0.27%) |
Dec 07, 2021 | 44.39 | 44.92 | 44.09 | 44.46 | 224,135 | +0.72(+1.65%) |
Dec 06, 2021 | 43.17 | 44.12 | 42.88 | 43.74 | 99,735 | +1.04(+2.44%) |
Dec 03, 2021 | 43.28 | 43.40 | 42.30 | 42.70 | 162,089 | -0.31(-0.72%) |
Dec 02, 2021 | 42.16 | 43.24 | 41.90 | 43.01 | 206,687 | +1.10(+2.62%) |
Dec 01, 2021 | 43.91 | 44.11 | 41.89 | 41.91 | 129,612 | -1.01(-2.35%) |
Nov 30, 2021 | 43.53 | 43.69 | 42.36 | 42.92 | 162,552 | -1.04(-2.37%) |
Nov 29, 2021 | 45.13 | 45.13 | 43.70 | 43.96 | 142,811 | -0.32(-0.72%) |
Nov 26, 2021 | 44.46 | 44.56 | 43.46 | 44.28 | 120,125 | -1.69(-3.68%) |
Nov 24, 2021 | 46.00 | 46.09 | 45.59 | 45.97 | 98,156 | -0.37(-0.80%) |
Nov 23, 2021 | 46.44 | 46.70 | 45.89 | 46.34 | 79,702 | -0.34(-0.73%) |
Nov 22, 2021 | 46.27 | 47.05 | 46.16 | 46.68 | 104,828 | +0.82(+1.79%) |
Nov 19, 2021 | 46.36 | 46.43 | 45.81 | 45.86 | 94,766 | -0.87(-1.86%) |
Nov 18, 2021 | 46.78 | 46.74 | 46.62 | 46.73 | 115,538 | +0.37(+0.80%) |
Nov 17, 2021 | 47.22 | 47.22 | 46.21 | 46.36 | 129,770 | -0.82(-1.74%) |
Nov 16, 2021 | 46.80 | 47.33 | 46.55 | 47.18 | 97,781 | +0.41(+0.88%) |
Nov 15, 2021 | 47.07 | 47.11 | 46.45 | 46.77 | 156,294 | +0.07(+0.15%) |
Nov 12, 2021 | 46.94 | 46.94 | 46.63 | 46.70 | 114,955 | -0.03(-0.06%) |
Nov 11, 2021 | 46.57 | 46.90 | 46.37 | 46.73 | 174,971 | +0.63(+1.37%) |
Nov 10, 2021 | 46.76 | 46.10 | 75,149 | -0.85(-1.81%) | ||
Nov 09, 2021 | 46.92 | 47.09 | 46.56 | 46.95 | 151,585 | +0.02(+0.04%) |
Nov 08, 2021 | 47.19 | 47.29 | 46.85 | 46.93 | 101,832 | +0.02(+0.04%) |
Nov 05, 2021 | 46.69 | 47.15 | 46.52 | 46.91 | 232,233 | +0.88(+1.91%) |
Nov 04, 2021 | 46.38 | 46.60 | 45.77 | 46.03 | 273,218 | -0.08(-0.17%) |
Nov 03, 2021 | 44.85 | 46.36 | 44.81 | 46.11 | 181,962 | +1.64(+3.69%) |
Nov 02, 2021 | 44.45 | 44.60 | 43.96 | 44.47 | 191,331 | +0.00(+0.00%) |
Nov 01, 2021 | 43.16 | 44.53 | 42.92 | 44.47 | 125,285 | +1.55(+3.61%) |
Oct 29, 2021 | 42.93 | 43.18 | 42.67 | 42.92 | 98,314 | -0.04(-0.09%) |
Oct 28, 2021 | 42.59 | 43.12 | 42.54 | 42.96 | 98,600 | +0.71(+1.68%) |
Oct 27, 2021 | 43.22 | 43.22 | 42.19 | 42.25 | 110,009 | -1.00(-2.31%) |
Oct 26, 2021 | 44.36 | 43.23 | 43.25 | 161,849 | -1.07(-2.41%) | |
Oct 25, 2021 | 44.00 | 44.41 | 43.99 | 44.32 | 76,739 | +0.52(+1.19%) |
Oct 22, 2021 | 44.02 | 44.12 | 43.63 | 43.80 | 76,057 | -0.13(-0.30%) |
Oct 21, 2021 | 43.68 | 44.10 | 43.60 | 43.93 | 68,602 | +0.29(+0.66%) |
Oct 20, 2021 | 43.42 | 43.99 | 43.22 | 43.64 | 155,503 | +0.26(+0.60%) |
Oct 19, 2021 | 43.97 | 43.97 | 43.23 | 43.38 | 148,471 | -0.31(-0.71%) |
Oct 18, 2021 | 43.31 | 43.74 | 43.16 | 43.69 | 134,750 | +0.31(+0.71%) |
Oct 15, 2021 | 44.00 | 44.23 | 43.35 | 43.38 | 179,488 | -0.17(-0.39%) |
Oct 14, 2021 | 43.60 | 43.68 | 43.33 | 43.55 | 153,642 | +0.46(+1.07%) |
Oct 13, 2021 | 43.26 | 43.26 | 42.55 | 43.09 | 331,081 | -0.06(-0.14%) |
Oct 12, 2021 | 43.23 | 43.35 | 42.92 | 43.15 | 163,188 | +0.17(+0.40%) |
Oct 11, 2021 | 43.26 | 43.64 | 42.98 | 42.98 | 116,777 | -0.24(-0.56%) |
Oct 08, 2021 | 43.53 | 43.70 | 43.19 | 43.22 | 118,229 | -0.28(-0.64%) |
Oct 07, 2021 | 42.97 | 43.70 | 42.97 | 43.50 | 209,063 | +1.03(+2.43%) |
Oct 06, 2021 | 42.70 | 42.98 | 41.92 | 42.47 | 148,445 | -0.76(-1.76%) |
Oct 05, 2021 | 43.39 | 43.67 | 42.99 | 43.23 | 177,571 | +0.02(+0.05%) |
Oct 04, 2021 | 43.19 | 43.44 | 42.98 | 43.21 | 134,514 | +0.10(+0.23%) |