Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.87 | 47.24 | 45.87 | 46.77 | 27,902 | +0.60(+1.30%) |
Dec 30, 2021 | 46.95 | 47.12 | 45.88 | 46.17 | 30,577 | -0.56(-1.20%) |
Dec 29, 2021 | 47.49 | 47.49 | 46.54 | 46.73 | 19,647 | -0.88(-1.85%) |
Dec 28, 2021 | 46.40 | 48.16 | 46.40 | 47.61 | 55,590 | +1.19(+2.56%) |
Dec 27, 2021 | 45.91 | 46.63 | 45.46 | 46.42 | 28,869 | +0.64(+1.40%) |
Dec 23, 2021 | 45.12 | 45.99 | 44.64 | 45.78 | 20,369 | +0.69(+1.53%) |
Dec 22, 2021 | 43.68 | 45.36 | 43.66 | 45.09 | 25,821 | +0.25(+0.56%) |
Dec 21, 2021 | 43.26 | 45.28 | 43.26 | 44.84 | 27,781 | +1.82(+4.23%) |
Dec 20, 2021 | 44.49 | 44.58 | 41.72 | 43.02 | 71,619 | -2.06(-4.57%) |
Dec 17, 2021 | 44.27 | 45.48 | 43.50 | 45.08 | 142,212 | +0.86(+1.94%) |
Dec 16, 2021 | 45.43 | 46.97 | 44.18 | 44.22 | 44,466 | -0.84(-1.86%) |
Dec 15, 2021 | 43.89 | 45.28 | 43.50 | 45.06 | 45,226 | +1.06(+2.41%) |
Dec 14, 2021 | 44.36 | 45.05 | 43.42 | 44.00 | 34,857 | -0.46(-1.03%) |
Dec 13, 2021 | 45.50 | 45.50 | 43.92 | 44.46 | 46,088 | -1.48(-3.22%) |
Dec 10, 2021 | 46.73 | 46.73 | 45.60 | 45.94 | 19,869 | -0.56(-1.20%) |
Dec 09, 2021 | 46.30 | 47.00 | 46.15 | 46.50 | 32,561 | -0.18(-0.39%) |
Dec 08, 2021 | 46.26 | 47.17 | 46.26 | 46.68 | 27,049 | +0.60(+1.30%) |
Dec 07, 2021 | 46.34 | 46.94 | 45.75 | 46.08 | 23,636 | +0.45(+0.99%) |
Dec 06, 2021 | 44.78 | 46.05 | 44.42 | 45.63 | 27,421 | +1.58(+3.59%) |
Dec 03, 2021 | 44.33 | 44.33 | 43.44 | 44.05 | 28,523 | +0.18(+0.41%) |
Dec 02, 2021 | 42.72 | 44.14 | 42.72 | 43.87 | 21,225 | +1.41(+3.32%) |
Dec 01, 2021 | 43.73 | 43.76 | 42.31 | 42.46 | 55,653 | -0.05(-0.12%) |
Nov 30, 2021 | 43.63 | 44.06 | 42.20 | 42.51 | 50,943 | -1.77(-4.00%) |
Nov 29, 2021 | 44.60 | 45.25 | 43.84 | 44.28 | 53,410 | +0.69(+1.58%) |
Nov 26, 2021 | 45.38 | 45.38 | 42.36 | 43.59 | 34,935 | -3.38(-7.20%) |
Nov 24, 2021 | 46.16 | 47.33 | 46.16 | 46.97 | 26,415 | +0.64(+1.38%) |
Nov 23, 2021 | 46.62 | 46.98 | 46.01 | 46.33 | 42,918 | -0.58(-1.24%) |
Nov 22, 2021 | 46.27 | 47.42 | 46.21 | 46.91 | 58,542 | +1.00(+2.18%) |
Nov 19, 2021 | 46.35 | 46.36 | 45.60 | 45.91 | 37,043 | -0.98(-2.09%) |
Nov 18, 2021 | 48.05 | 47.00 | 46.61 | 46.89 | 50,273 | -1.09(-2.27%) |
Nov 17, 2021 | 48.80 | 48.80 | 47.44 | 47.98 | 21,101 | -0.86(-1.76%) |
Nov 16, 2021 | 50.51 | 50.55 | 48.59 | 48.84 | 24,248 | -1.72(-3.40%) |
Nov 15, 2021 | 51.40 | 51.86 | 50.05 | 50.56 | 50,015 | -0.34(-0.67%) |
Nov 12, 2021 | 51.98 | 52.09 | 50.80 | 50.90 | 17,439 | -0.78(-1.51%) |
Nov 11, 2021 | 52.06 | 52.12 | 51.26 | 51.68 | 26,071 | -0.30(-0.58%) |
Nov 10, 2021 | 51.55 | 51.98 | 41,153 | +0.03(+0.06%) | ||
Nov 09, 2021 | 51.77 | 52.37 | 51.59 | 51.95 | 38,076 | -0.13(-0.25%) |
Nov 08, 2021 | 54.03 | 54.03 | 51.76 | 52.08 | 32,168 | -1.56(-2.91%) |
Nov 05, 2021 | 52.60 | 54.62 | 52.60 | 53.64 | 49,189 | +1.88(+3.63%) |
Nov 04, 2021 | 51.30 | 52.15 | 51.10 | 51.76 | 26,429 | +0.54(+1.05%) |
Nov 03, 2021 | 50.30 | 51.90 | 50.30 | 51.22 | 51,853 | +1.10(+2.19%) |
Nov 02, 2021 | 49.61 | 50.12 | 49.29 | 50.12 | 23,743 | +0.12(+0.24%) |
Nov 01, 2021 | 48.21 | 50.39 | 48.39 | 50.00 | 25,572 | +1.61(+3.33%) |
Oct 29, 2021 | 47.34 | 48.63 | 47.15 | 48.39 | 37,647 | +0.81(+1.70%) |
Oct 28, 2021 | 47.30 | 47.65 | 46.80 | 47.58 | 23,966 | +0.74(+1.58%) |
Oct 27, 2021 | 48.80 | 48.91 | 46.57 | 46.84 | 27,326 | -2.09(-4.27%) |
Oct 26, 2021 | 46.75 | 48.93 | 44,215 | +2.34(+5.02%) | ||
Oct 25, 2021 | 48.25 | 48.25 | 46.05 | 46.59 | 97,164 | -1.41(-2.94%) |
Oct 22, 2021 | 48.70 | 49.27 | 47.85 | 48.00 | 57,176 | -0.64(-1.32%) |
Oct 21, 2021 | 49.04 | 49.28 | 48.32 | 48.64 | 27,831 | -0.85(-1.72%) |
Oct 20, 2021 | 48.93 | 49.52 | 48.22 | 49.49 | 17,974 | +0.34(+0.69%) |
Oct 19, 2021 | 48.33 | 49.30 | 48.15 | 49.15 | 21,344 | +1.18(+2.46%) |
Oct 18, 2021 | 49.26 | 49.26 | 47.72 | 47.97 | 40,893 | -1.32(-2.68%) |
Oct 15, 2021 | 50.64 | 50.75 | 49.28 | 49.29 | 33,563 | -0.31(-0.63%) |
Oct 14, 2021 | 49.92 | 50.10 | 49.44 | 49.60 | 29,064 | +0.27(+0.55%) |
Oct 13, 2021 | 48.00 | 49.43 | 48.00 | 49.33 | 16,582 | -0.41(-0.82%) |
Oct 12, 2021 | 50.03 | 50.35 | 49.12 | 49.74 | 19,190 | -0.15(-0.30%) |
Oct 11, 2021 | 51.02 | 51.62 | 49.89 | 49.89 | 18,059 | -1.33(-2.60%) |
Oct 08, 2021 | 50.92 | 51.64 | 50.59 | 51.22 | 30,767 | +0.57(+1.13%) |
Oct 07, 2021 | 51.03 | 51.59 | 50.28 | 50.65 | 25,435 | +0.23(+0.46%) |
Oct 06, 2021 | 50.12 | 50.43 | 49.00 | 50.42 | 17,444 | -0.12(-0.24%) |
Oct 05, 2021 | 51.32 | 51.81 | 50.54 | 50.54 | 15,060 | -0.52(-1.02%) |
Oct 04, 2021 | 51.35 | 52.10 | 50.47 | 51.06 | 15,181 | -0.27(-0.53%) |