Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.56 | 42.62 | 42.33 | 42.34 | 35,733 | -0.20(-0.47%) |
Dec 30, 2021 | 42.35 | 42.85 | 42.35 | 42.53 | 26,659 | +0.16(+0.39%) |
Dec 29, 2021 | 42.34 | 42.46 | 42.20 | 42.37 | 10,017 | -0.02(-0.05%) |
Dec 28, 2021 | 42.50 | 42.73 | 42.31 | 42.39 | 16,928 | -0.09(-0.21%) |
Dec 27, 2021 | 42.11 | 42.57 | 42.11 | 42.48 | 18,787 | +0.26(+0.61%) |
Dec 23, 2021 | 42.14 | 42.30 | 41.84 | 42.22 | 12,902 | +0.27(+0.64%) |
Dec 22, 2021 | 41.62 | 41.95 | 41.62 | 41.95 | 62,746 | +0.31(+0.74%) |
Dec 21, 2021 | 40.84 | 41.68 | 40.84 | 41.65 | 12,213 | +1.26(+3.12%) |
Dec 20, 2021 | 40.33 | 40.47 | 40.13 | 40.38 | 20,471 | -0.61(-1.48%) |
Dec 17, 2021 | 41.10 | 41.30 | 40.33 | 40.99 | 53,154 | -0.07(-0.17%) |
Dec 16, 2021 | 41.75 | 41.81 | 40.91 | 41.06 | 23,238 | -0.84(-2.01%) |
Dec 15, 2021 | 40.99 | 41.95 | 40.70 | 41.90 | 52,175 | +0.47(+1.13%) |
Dec 14, 2021 | 41.48 | 41.78 | 41.18 | 41.44 | 33,180 | -0.59(-1.39%) |
Dec 13, 2021 | 42.53 | 42.69 | 41.83 | 42.02 | 21,338 | -0.70(-1.65%) |
Dec 10, 2021 | 42.95 | 43.10 | 42.40 | 42.73 | 51,099 | -0.14(-0.32%) |
Dec 09, 2021 | 43.37 | 43.37 | 42.81 | 42.87 | 12,095 | -0.51(-1.17%) |
Dec 08, 2021 | 43.11 | 43.48 | 42.99 | 43.37 | 14,304 | +0.46(+1.06%) |
Dec 07, 2021 | 42.77 | 43.25 | 42.77 | 42.92 | 15,257 | +0.84(+2.01%) |
Dec 06, 2021 | 41.60 | 42.24 | 41.32 | 42.07 | 15,193 | +0.48(+1.15%) |
Dec 03, 2021 | 42.24 | 42.24 | 40.99 | 41.60 | 23,600 | -0.43(-1.01%) |
Dec 02, 2021 | 41.41 | 42.22 | 41.40 | 42.02 | 26,790 | +0.64(+1.55%) |
Dec 01, 2021 | 43.00 | 43.08 | 41.35 | 41.38 | 40,126 | -0.94(-2.23%) |
Nov 30, 2021 | 43.23 | 43.32 | 42.32 | 42.32 | 29,347 | -1.17(-2.69%) |
Nov 29, 2021 | 43.88 | 43.88 | 43.19 | 43.49 | 31,700 | +0.16(+0.37%) |
Nov 26, 2021 | 43.45 | 43.57 | 43.13 | 43.33 | 43,340 | -0.77(-1.76%) |
Nov 24, 2021 | 43.53 | 44.17 | 43.34 | 44.11 | 43,394 | +0.18(+0.41%) |
Nov 23, 2021 | 43.75 | 44.08 | 43.19 | 43.93 | 17,180 | -0.01(-0.02%) |
Nov 22, 2021 | 44.71 | 44.75 | 43.79 | 43.94 | 18,088 | -0.69(-1.56%) |
Nov 19, 2021 | 44.72 | 45.00 | 44.57 | 44.63 | 30,784 | -0.02(-0.04%) |
Nov 18, 2021 | 44.77 | 44.70 | 44.38 | 44.65 | 32,004 | -0.03(-0.07%) |
Nov 17, 2021 | 45.14 | 45.14 | 44.59 | 44.68 | 36,560 | -0.45(-0.99%) |
Nov 16, 2021 | 45.04 | 45.27 | 45.04 | 45.13 | 14,086 | +0.24(+0.53%) |
Nov 15, 2021 | 44.92 | 45.17 | 44.82 | 44.89 | 15,229 | +0.15(+0.33%) |
Nov 12, 2021 | 44.42 | 44.80 | 44.25 | 44.74 | 26,807 | +0.65(+1.46%) |
Nov 11, 2021 | 44.41 | 44.41 | 44.10 | 44.10 | 15,250 | -0.03(-0.07%) |
Nov 10, 2021 | 44.55 | 44.13 | 29,543 | -0.69(-1.53%) | ||
Nov 09, 2021 | 45.02 | 45.12 | 44.68 | 44.81 | 14,683 | -0.26(-0.57%) |
Nov 08, 2021 | 45.53 | 45.53 | 45.00 | 45.07 | 17,588 | -0.17(-0.37%) |
Nov 05, 2021 | 45.34 | 45.65 | 45.16 | 45.24 | 21,856 | +0.16(+0.35%) |
Nov 04, 2021 | 45.16 | 45.42 | 45.02 | 45.08 | 20,820 | +0.04(+0.09%) |
Nov 03, 2021 | 44.60 | 45.06 | 44.49 | 45.04 | 34,715 | +0.30(+0.67%) |
Nov 02, 2021 | 44.53 | 45.58 | 43.68 | 44.74 | 26,850 | +0.11(+0.24%) |
Nov 01, 2021 | 44.44 | 44.44 | 44.44 | 44.63 | 74,582 | +0.20(+0.45%) |
Oct 29, 2021 | 44.17 | 44.50 | 44.17 | 44.44 | 20,619 | -0.03(-0.07%) |
Oct 28, 2021 | 44.19 | 44.51 | 44.14 | 44.46 | 20,054 | +0.53(+1.20%) |
Oct 27, 2021 | 44.53 | 44.52 | 43.94 | 43.94 | 15,512 | -0.58(-1.29%) |
Oct 26, 2021 | 44.94 | 44.51 | 47,412 | -0.26(-0.58%) | ||
Oct 25, 2021 | 44.42 | 44.77 | 44.21 | 44.77 | 18,019 | +0.34(+0.76%) |
Oct 22, 2021 | 44.78 | 44.78 | 44.16 | 44.44 | 26,169 | -0.71(-1.58%) |
Oct 21, 2021 | 44.60 | 45.15 | 44.60 | 45.15 | 16,682 | +0.49(+1.09%) |
Oct 20, 2021 | 44.94 | 44.94 | 44.55 | 44.66 | 13,668 | -0.11(-0.24%) |
Oct 19, 2021 | 44.67 | 44.90 | 44.61 | 44.77 | 52,637 | +0.16(+0.36%) |
Oct 18, 2021 | 44.10 | 44.65 | 44.08 | 44.61 | 32,887 | +0.28(+0.63%) |
Oct 15, 2021 | 44.43 | 44.43 | 44.19 | 44.34 | 21,467 | +0.33(+0.74%) |
Oct 14, 2021 | 43.95 | 44.15 | 43.82 | 44.01 | 16,667 | +0.50(+1.14%) |
Oct 13, 2021 | 43.22 | 43.51 | 43.18 | 43.51 | 29,288 | +0.47(+1.08%) |
Oct 12, 2021 | 42.96 | 43.29 | 42.88 | 43.05 | 175,728 | +0.28(+0.65%) |
Oct 11, 2021 | 43.31 | 43.48 | 42.77 | 42.77 | 18,156 | -0.61(-1.40%) |
Oct 08, 2021 | 43.64 | 43.80 | 43.33 | 43.37 | 18,727 | -0.27(-0.61%) |
Oct 07, 2021 | 43.51 | 43.97 | 43.51 | 43.64 | 32,045 | +0.64(+1.49%) |
Oct 06, 2021 | 42.39 | 43.09 | 42.32 | 43.00 | 18,130 | +0.18(+0.43%) |
Oct 05, 2021 | 42.53 | 43.08 | 42.47 | 42.82 | 19,917 | +0.57(+1.34%) |
Oct 04, 2021 | 43.03 | 43.03 | 42.09 | 42.25 | 39,595 | -0.91(-2.12%) |