Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.31 | 45.31 | 45.31 | 0 | +0.60(+1.34%) | |
Dec 30, 2021 | 44.32 | 45.07 | 44.25 | 44.71 | 207,303 | +0.38(+0.86%) |
Dec 29, 2021 | 44.89 | 45.25 | 43.89 | 44.33 | 239,911 | -0.85(-1.88%) |
Dec 24, 2021 | 45.18 | 45.18 | 45.18 | 0 | -0.14(-0.31%) | |
Dec 23, 2021 | 45.38 | 45.68 | 44.87 | 45.32 | 138,192 | +0.03(+0.07%) |
Dec 22, 2021 | 45.26 | 45.49 | 44.39 | 45.29 | 154,195 | +0.12(+0.27%) |
Dec 21, 2021 | 44.76 | 45.58 | 44.76 | 45.17 | 167,880 | +0.37(+0.83%) |
Dec 20, 2021 | 45.40 | 45.60 | 44.72 | 44.80 | 265,382 | -1.16(-2.52%) |
Dec 17, 2021 | 43.98 | 45.99 | 43.77 | 45.96 | 1,272,422 | +2.19(+5.00%) |
Dec 16, 2021 | 43.17 | 44.23 | 42.80 | 43.77 | 429,853 | +1.06(+2.48%) |
Dec 15, 2021 | 42.76 | 43.08 | 42.40 | 42.71 | 321,207 | -0.05(-0.12%) |
Dec 14, 2021 | 42.98 | 43.60 | 42.50 | 42.76 | 240,995 | -0.18(-0.42%) |
Dec 13, 2021 | 42.30 | 43.01 | 42.11 | 42.94 | 472,486 | +0.64(+1.51%) |
Dec 10, 2021 | 43.15 | 43.15 | 42.05 | 42.30 | 262,177 | -0.62(-1.44%) |
Dec 09, 2021 | 43.83 | 44.34 | 42.92 | 42.92 | 212,483 | -0.59(-1.36%) |
Dec 08, 2021 | 44.70 | 44.82 | 43.42 | 43.51 | 220,846 | -0.71(-1.61%) |
Dec 07, 2021 | 44.20 | 44.71 | 44.07 | 44.22 | 189,785 | +0.28(+0.64%) |
Dec 06, 2021 | 43.00 | 44.42 | 42.94 | 43.94 | 336,311 | +0.34(+0.78%) |
Dec 03, 2021 | 44.85 | 44.85 | 43.14 | 43.60 | 383,449 | -1.24(-2.77%) |
Dec 02, 2021 | 45.69 | 45.88 | 44.77 | 44.84 | 399,129 | -0.95(-2.07%) |
Dec 01, 2021 | 46.35 | 46.56 | 45.51 | 45.79 | 371,936 | -0.62(-1.34%) |
Nov 30, 2021 | 46.29 | 46.52 | 46.04 | 46.41 | 277,800 | -0.02(-0.04%) |
Nov 29, 2021 | 45.83 | 46.56 | 45.66 | 46.43 | 202,346 | +0.31(+0.67%) |
Nov 26, 2021 | 45.73 | 46.14 | 45.30 | 46.12 | 257,611 | +0.18(+0.39%) |
Nov 25, 2021 | 46.00 | 46.42 | 45.90 | 45.94 | 67,097 | -0.10(-0.22%) |
Nov 24, 2021 | 46.30 | 46.55 | 45.72 | 46.04 | 142,292 | -0.26(-0.56%) |
Nov 23, 2021 | 47.26 | 47.26 | 46.23 | 46.30 | 244,970 | -1.23(-2.59%) |
Nov 22, 2021 | 47.61 | 48.16 | 46.91 | 47.53 | 193,015 | -0.07(-0.15%) |
Nov 19, 2021 | 47.42 | 48.03 | 47.40 | 47.60 | 153,923 | +0.22(+0.46%) |
Nov 18, 2021 | 48.18 | 48.53 | 47.20 | 47.38 | 321,434 | -0.91(-1.88%) |
Nov 17, 2021 | 47.99 | 48.63 | 47.99 | 48.29 | 282,107 | +0.28(+0.58%) |
Nov 16, 2021 | 47.98 | 48.51 | 47.66 | 48.01 | 178,562 | +0.10(+0.21%) |
Nov 15, 2021 | 48.56 | 48.62 | 47.80 | 47.91 | 132,725 | -0.60(-1.24%) |
Nov 12, 2021 | 48.66 | 48.66 | 48.08 | 48.51 | 101,167 | +0.05(+0.10%) |
Nov 11, 2021 | 48.77 | 48.95 | 48.40 | 48.46 | 100,549 | +0.07(+0.14%) |
Nov 10, 2021 | 48.37 | 48.61 | 48.39 | 200,854 | -0.04(-0.08%) | |
Nov 09, 2021 | 48.94 | 49.00 | 48.28 | 48.43 | 136,955 | -0.17(-0.35%) |
Nov 08, 2021 | 49.31 | 49.45 | 48.56 | 48.60 | 153,805 | -0.65(-1.32%) |
Nov 05, 2021 | 49.10 | 49.64 | 48.49 | 49.25 | 230,608 | -0.43(-0.87%) |
Nov 04, 2021 | 49.51 | 49.83 | 49.16 | 49.68 | 82,197 | +0.28(+0.57%) |
Nov 03, 2021 | 49.73 | 49.81 | 49.25 | 49.40 | 109,377 | -0.27(-0.54%) |
Nov 02, 2021 | 50.25 | 50.29 | 49.44 | 49.67 | 195,048 | -0.61(-1.21%) |
Nov 01, 2021 | 49.49 | 50.54 | 49.61 | 50.28 | 176,331 | +0.67(+1.35%) |
Oct 29, 2021 | 49.66 | 49.80 | 49.06 | 49.61 | 185,796 | -0.08(-0.16%) |
Oct 28, 2021 | 47.91 | 50.22 | 47.91 | 49.69 | 269,082 | +1.79(+3.74%) |
Oct 27, 2021 | 47.21 | 47.97 | 46.77 | 47.90 | 219,858 | +0.85(+1.81%) |
Oct 26, 2021 | 47.77 | 46.94 | 47.05 | 174,195 | -0.60(-1.26%) | |
Oct 25, 2021 | 46.96 | 47.84 | 46.80 | 47.65 | 152,170 | +0.81(+1.73%) |
Oct 22, 2021 | 46.85 | 47.06 | 46.33 | 46.84 | 130,492 | -0.06(-0.13%) |
Oct 21, 2021 | 47.03 | 47.03 | 46.70 | 46.90 | 91,241 | -0.13(-0.28%) |
Oct 20, 2021 | 47.39 | 47.87 | 46.95 | 47.03 | 86,464 | -0.13(-0.28%) |
Oct 19, 2021 | 46.50 | 47.69 | 46.50 | 47.16 | 119,873 | +0.33(+0.70%) |
Oct 18, 2021 | 46.83 | 46.99 | 46.49 | 46.83 | 131,918 | -0.26(-0.55%) |
Oct 15, 2021 | 47.30 | 47.52 | 46.63 | 47.09 | 140,578 | -0.16(-0.34%) |
Oct 14, 2021 | 48.81 | 48.81 | 47.13 | 47.25 | 208,745 | -1.13(-2.34%) |
Oct 13, 2021 | 47.90 | 48.56 | 47.81 | 48.38 | 144,178 | +0.77(+1.62%) |
Oct 12, 2021 | 46.00 | 47.83 | 45.71 | 47.61 | 270,914 | +2.45(+5.43%) |
Oct 08, 2021 | 45.16 | 45.16 | 45.16 | 0 | -0.37(-0.81%) | |
Oct 07, 2021 | 45.50 | 45.91 | 45.08 | 45.53 | 363,297 | +0.20(+0.44%) |
Oct 06, 2021 | 45.00 | 45.43 | 44.72 | 45.33 | 290,237 | +0.26(+0.58%) |
Oct 05, 2021 | 45.43 | 45.56 | 44.98 | 45.07 | 163,195 | -0.50(-1.10%) |
Oct 04, 2021 | 46.20 | 46.31 | 45.13 | 45.57 | 210,777 | -0.80(-1.73%) |