Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.65 | 45.83 | 44.69 | 45.01 | 466,052 | -0.82(-1.78%) |
Dec 30, 2021 | 46.44 | 47.21 | 45.72 | 45.82 | 344,426 | -0.42(-0.91%) |
Dec 29, 2021 | 45.69 | 46.61 | 45.33 | 46.25 | 448,530 | +0.40(+0.88%) |
Dec 28, 2021 | 46.10 | 47.67 | 45.58 | 45.84 | 1,102,520 | -0.25(-0.55%) |
Dec 27, 2021 | 45.19 | 46.33 | 44.77 | 46.10 | 865,136 | +0.99(+2.20%) |
Dec 23, 2021 | 46.39 | 47.58 | 44.97 | 45.10 | 1,390,895 | -1.08(-2.33%) |
Dec 22, 2021 | 45.96 | 46.80 | 45.39 | 46.18 | 1,005,065 | +0.04(+0.08%) |
Dec 21, 2021 | 44.28 | 47.24 | 43.92 | 46.14 | 1,283,282 | +2.53(+5.80%) |
Dec 20, 2021 | 43.52 | 44.15 | 41.87 | 43.61 | 1,609,671 | -0.58(-1.31%) |
Dec 17, 2021 | 43.52 | 44.43 | 42.24 | 44.19 | 2,486,893 | +0.42(+0.96%) |
Dec 16, 2021 | 45.07 | 45.25 | 43.70 | 43.77 | 1,007,943 | -1.01(-2.26%) |
Dec 15, 2021 | 46.84 | 47.13 | 42.40 | 44.78 | 1,183,706 | -2.13(-4.53%) |
Dec 14, 2021 | 45.92 | 47.79 | 45.13 | 46.91 | 1,434,551 | +0.60(+1.29%) |
Dec 13, 2021 | 46.15 | 46.94 | 45.62 | 46.32 | 878,343 | -0.28(-0.60%) |
Dec 10, 2021 | 47.26 | 48.22 | 46.35 | 46.59 | 867,413 | -0.60(-1.28%) |
Dec 09, 2021 | 46.84 | 48.37 | 46.82 | 47.20 | 760,566 | -0.12(-0.26%) |
Dec 08, 2021 | 47.01 | 47.86 | 46.21 | 47.32 | 1,121,035 | +1.49(+3.25%) |
Dec 07, 2021 | 44.15 | 46.79 | 43.92 | 45.83 | 844,173 | +1.91(+4.34%) |
Dec 06, 2021 | 42.90 | 44.84 | 42.62 | 43.92 | 959,814 | +1.54(+3.62%) |
Dec 03, 2021 | 43.71 | 43.71 | 41.91 | 42.39 | 627,803 | +0.72(+1.72%) |
Dec 02, 2021 | 40.52 | 41.81 | 40.20 | 41.67 | 547,070 | +1.30(+3.23%) |
Dec 01, 2021 | 42.25 | 42.58 | 40.35 | 40.37 | 633,604 | -0.74(-1.79%) |
Nov 30, 2021 | 43.68 | 43.69 | 40.99 | 41.10 | 912,031 | -2.59(-5.92%) |
Nov 29, 2021 | 44.57 | 44.99 | 43.66 | 43.69 | 888,245 | -0.51(-1.16%) |
Nov 26, 2021 | 42.43 | 45.33 | 42.35 | 44.20 | 886,944 | +0.57(+1.30%) |
Nov 24, 2021 | 43.03 | 44.24 | 42.46 | 43.64 | 724,592 | +0.36(+0.82%) |
Nov 23, 2021 | 43.62 | 44.06 | 42.25 | 43.28 | 879,839 | -0.64(-1.45%) |
Nov 22, 2021 | 42.81 | 44.67 | 42.70 | 43.91 | 1,366,208 | +1.60(+3.78%) |
Nov 19, 2021 | 42.58 | 43.21 | 42.04 | 42.31 | 887,413 | -0.48(-1.13%) |
Nov 18, 2021 | 41.89 | 43.23 | 42.67 | 42.80 | 1,114,708 | -0.16(-0.37%) |
Nov 17, 2021 | 43.60 | 44.08 | 42.94 | 42.96 | 870,906 | -0.67(-1.54%) |
Nov 16, 2021 | 42.98 | 43.94 | 42.82 | 43.63 | 806,975 | +0.36(+0.84%) |
Nov 15, 2021 | 43.49 | 43.84 | 42.94 | 43.26 | 686,103 | -0.22(-0.51%) |
Nov 12, 2021 | 43.31 | 44.08 | 42.75 | 43.49 | 852,261 | +0.52(+1.21%) |
Nov 11, 2021 | 42.74 | 43.48 | 41.82 | 42.97 | 862,759 | +0.05(+0.11%) |
Nov 10, 2021 | 42.48 | 42.92 | 1,565,015 | +1.53(+3.69%) | ||
Nov 09, 2021 | 40.89 | 41.97 | 40.89 | 41.39 | 952,857 | +0.22(+0.54%) |
Nov 08, 2021 | 40.76 | 41.90 | 40.67 | 41.17 | 1,295,799 | +0.73(+1.79%) |
Nov 05, 2021 | 42.82 | 43.17 | 39.32 | 40.44 | 2,179,941 | -1.54(-3.66%) |
Nov 04, 2021 | 47.83 | 48.39 | 41.61 | 41.98 | 2,687,469 | -9.46(-18.40%) |
Nov 03, 2021 | 49.32 | 51.94 | 49.32 | 51.44 | 1,055,079 | +2.05(+4.14%) |
Nov 02, 2021 | 51.16 | 51.56 | 49.28 | 49.40 | 759,932 | -1.34(-2.64%) |
Nov 01, 2021 | 49.71 | 51.32 | 49.56 | 50.74 | 675,666 | +1.17(+2.37%) |
Oct 29, 2021 | 49.41 | 50.11 | 48.55 | 49.56 | 669,412 | -0.31(-0.62%) |
Oct 28, 2021 | 49.83 | 50.29 | 48.97 | 49.87 | 498,169 | +1.22(+2.51%) |
Oct 27, 2021 | 50.42 | 50.26 | 48.59 | 48.65 | 602,756 | -1.79(-3.54%) |
Oct 26, 2021 | 54.71 | 50.25 | 50.44 | 954,769 | -3.84(-7.08%) | |
Oct 25, 2021 | 53.55 | 54.68 | 53.50 | 54.28 | 448,393 | +0.82(+1.53%) |
Oct 22, 2021 | 52.79 | 53.83 | 52.58 | 53.46 | 477,689 | +0.60(+1.13%) |
Oct 21, 2021 | 52.04 | 53.30 | 51.91 | 52.87 | 711,696 | +1.08(+2.08%) |
Oct 20, 2021 | 50.91 | 51.96 | 50.73 | 51.79 | 467,162 | +1.09(+2.15%) |
Oct 19, 2021 | 50.69 | 51.39 | 50.25 | 50.70 | 365,036 | +0.15(+0.29%) |
Oct 18, 2021 | 49.05 | 51.10 | 48.93 | 50.55 | 581,838 | +1.29(+2.63%) |
Oct 15, 2021 | 50.89 | 50.96 | 49.24 | 49.26 | 462,794 | -0.87(-1.73%) |
Oct 14, 2021 | 49.06 | 50.50 | 49.01 | 50.12 | 515,506 | +1.41(+2.90%) |
Oct 13, 2021 | 49.82 | 50.16 | 48.62 | 48.71 | 1,132,872 | -0.94(-1.89%) |
Oct 12, 2021 | 50.02 | 50.57 | 49.45 | 49.65 | 1,152,919 | -0.34(-0.67%) |
Oct 11, 2021 | 50.63 | 51.56 | 49.89 | 49.98 | 516,154 | -0.75(-1.49%) |
Oct 08, 2021 | 51.77 | 52.20 | 50.59 | 50.74 | 417,230 | -1.35(-2.59%) |
Oct 07, 2021 | 51.38 | 52.86 | 51.37 | 52.09 | 458,354 | +1.15(+2.27%) |
Oct 06, 2021 | 50.46 | 51.53 | 49.82 | 50.93 | 458,810 | -0.29(-0.56%) |
Oct 05, 2021 | 53.34 | 53.34 | 50.98 | 51.22 | 695,725 | -1.58(-3.00%) |
Oct 04, 2021 | 52.73 | 53.40 | 51.78 | 52.80 | 537,273 | +0.20(+0.37%) |