Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.75 | 47.80 | 45.14 | 45.41 | 287,287 | -0.39(-0.85%) |
Dec 30, 2021 | 46.03 | 46.68 | 45.73 | 45.80 | 262,925 | -0.19(-0.41%) |
Dec 29, 2021 | 46.33 | 46.97 | 45.26 | 45.99 | 292,694 | -0.41(-0.88%) |
Dec 28, 2021 | 46.65 | 47.07 | 45.96 | 46.40 | 505,559 | -0.25(-0.54%) |
Dec 27, 2021 | 44.69 | 46.71 | 44.42 | 46.65 | 510,853 | +2.24(+5.04%) |
Dec 23, 2021 | 45.29 | 45.29 | 44.26 | 44.41 | 390,960 | -0.52(-1.16%) |
Dec 22, 2021 | 43.95 | 45.08 | 43.40 | 44.93 | 378,660 | +0.76(+1.72%) |
Dec 21, 2021 | 44.17 | 44.70 | 43.43 | 44.17 | 623,087 | -0.15(-0.34%) |
Dec 20, 2021 | 44.32 | 44.75 | 43.42 | 44.32 | 515,274 | -0.07(-0.16%) |
Dec 17, 2021 | 44.87 | 45.62 | 44.20 | 44.39 | 1,061,612 | -0.02(-0.05%) |
Dec 16, 2021 | 43.86 | 45.44 | 43.86 | 44.41 | 787,481 | +1.58(+3.69%) |
Dec 15, 2021 | 43.23 | 43.84 | 41.79 | 42.83 | 1,375,893 | -0.58(-1.34%) |
Dec 14, 2021 | 42.00 | 43.72 | 39.95 | 43.41 | 1,811,060 | +3.29(+8.20%) |
Dec 13, 2021 | 40.17 | 40.88 | 39.90 | 40.12 | 313,792 | -0.08(-0.20%) |
Dec 10, 2021 | 40.43 | 40.99 | 40.07 | 40.20 | 362,247 | +0.07(+0.17%) |
Dec 09, 2021 | 41.05 | 41.44 | 39.91 | 40.13 | 235,206 | -1.25(-3.02%) |
Dec 08, 2021 | 40.92 | 41.48 | 40.66 | 41.38 | 346,745 | +0.49(+1.20%) |
Dec 07, 2021 | 41.00 | 41.44 | 40.57 | 40.89 | 299,116 | +0.39(+0.96%) |
Dec 06, 2021 | 40.19 | 40.88 | 39.75 | 40.50 | 367,574 | +0.88(+2.22%) |
Dec 03, 2021 | 40.69 | 41.34 | 39.34 | 39.62 | 225,835 | -0.83(-2.05%) |
Dec 02, 2021 | 40.45 | 40.62 | 39.02 | 40.45 | 286,114 | +1.10(+2.80%) |
Dec 01, 2021 | 40.86 | 41.00 | 39.28 | 39.35 | 280,269 | -0.78(-1.94%) |
Nov 30, 2021 | 40.57 | 41.17 | 40.01 | 40.13 | 334,871 | -0.84(-2.05%) |
Nov 29, 2021 | 41.64 | 41.90 | 40.69 | 40.97 | 292,708 | -0.22(-0.53%) |
Nov 26, 2021 | 43.15 | 43.73 | 41.04 | 41.19 | 304,573 | -2.34(-5.38%) |
Nov 24, 2021 | 44.49 | 44.49 | 43.30 | 43.53 | 187,329 | -1.05(-2.36%) |
Nov 23, 2021 | 43.89 | 44.79 | 43.52 | 44.58 | 290,991 | +0.47(+1.07%) |
Nov 22, 2021 | 44.33 | 44.82 | 43.68 | 44.11 | 218,153 | +0.11(+0.25%) |
Nov 19, 2021 | 43.50 | 44.34 | 43.17 | 44.00 | 267,638 | +0.42(+0.96%) |
Nov 18, 2021 | 43.86 | 43.61 | 43.31 | 43.58 | 276,341 | -0.03(-0.07%) |
Nov 17, 2021 | 44.42 | 44.46 | 43.19 | 43.61 | 268,977 | -0.97(-2.18%) |
Nov 16, 2021 | 43.98 | 44.94 | 43.91 | 44.58 | 239,252 | +0.49(+1.11%) |
Nov 15, 2021 | 44.29 | 44.51 | 43.81 | 44.09 | 213,030 | -0.19(-0.43%) |
Nov 12, 2021 | 44.78 | 44.83 | 44.20 | 44.28 | 147,481 | -0.51(-1.14%) |
Nov 11, 2021 | 44.68 | 44.93 | 43.95 | 44.79 | 186,517 | +0.32(+0.72%) |
Nov 10, 2021 | 45.21 | 44.47 | 200,478 | -0.81(-1.79%) | ||
Nov 09, 2021 | 44.97 | 45.65 | 44.75 | 45.28 | 141,023 | +0.09(+0.20%) |
Nov 08, 2021 | 45.63 | 45.93 | 45.07 | 45.19 | 204,448 | -0.14(-0.31%) |
Nov 05, 2021 | 44.04 | 45.44 | 44.04 | 45.33 | 286,484 | +1.39(+3.16%) |
Nov 04, 2021 | 44.01 | 44.54 | 43.75 | 43.94 | 198,217 | +0.11(+0.25%) |
Nov 03, 2021 | 42.61 | 44.05 | 42.61 | 43.83 | 273,438 | +1.02(+2.38%) |
Nov 02, 2021 | 43.19 | 43.34 | 42.20 | 42.81 | 174,359 | -0.16(-0.37%) |
Nov 01, 2021 | 42.31 | 43.13 | 42.31 | 42.97 | 209,894 | +0.66(+1.56%) |
Oct 29, 2021 | 41.50 | 42.48 | 41.46 | 42.31 | 455,411 | +0.84(+2.03%) |
Oct 28, 2021 | 41.19 | 41.88 | 41.19 | 41.47 | 219,142 | +0.33(+0.80%) |
Oct 27, 2021 | 41.93 | 41.93 | 41.09 | 41.14 | 252,074 | -0.92(-2.19%) |
Oct 26, 2021 | 41.75 | 42.11 | 42.06 | 195,966 | +0.40(+0.96%) | |
Oct 25, 2021 | 41.17 | 41.81 | 40.82 | 41.66 | 299,207 | +0.57(+1.39%) |
Oct 22, 2021 | 41.26 | 41.62 | 40.96 | 41.09 | 225,016 | -0.25(-0.60%) |
Oct 21, 2021 | 41.13 | 41.53 | 41.07 | 41.34 | 206,453 | +0.16(+0.39%) |
Oct 20, 2021 | 41.09 | 41.55 | 41.05 | 41.18 | 154,433 | +0.02(+0.05%) |
Oct 19, 2021 | 41.29 | 41.65 | 41.06 | 41.16 | 178,286 | +0.07(+0.17%) |
Oct 18, 2021 | 40.85 | 41.52 | 40.59 | 41.09 | 175,877 | +0.05(+0.12%) |
Oct 15, 2021 | 42.02 | 42.02 | 41.02 | 41.04 | 285,224 | -0.33(-0.80%) |
Oct 14, 2021 | 41.43 | 41.64 | 41.02 | 41.37 | 229,246 | +0.40(+0.98%) |
Oct 13, 2021 | 40.92 | 41.26 | 40.49 | 40.97 | 233,274 | +0.12(+0.29%) |
Oct 12, 2021 | 41.24 | 41.70 | 40.67 | 40.85 | 149,159 | -0.17(-0.41%) |
Oct 11, 2021 | 41.28 | 41.70 | 40.96 | 41.02 | 153,001 | -0.40(-0.97%) |
Oct 08, 2021 | 42.63 | 43.04 | 41.38 | 41.42 | 183,296 | -1.03(-2.43%) |
Oct 07, 2021 | 42.30 | 43.09 | 42.30 | 42.45 | 289,380 | +0.40(+0.95%) |
Oct 06, 2021 | 42.42 | 42.55 | 41.46 | 42.05 | 268,982 | -0.57(-1.34%) |
Oct 05, 2021 | 43.93 | 44.22 | 42.60 | 42.62 | 504,892 | -1.24(-2.83%) |
Oct 04, 2021 | 43.24 | 43.88 | 42.95 | 43.86 | 406,784 | +0.51(+1.18%) |