Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.37 | 45.59 | 44.93 | 45.02 | 437,135 | -0.33(-0.74%) |
Dec 30, 2021 | 45.25 | 45.49 | 45.03 | 45.36 | 485,559 | +0.29(+0.64%) |
Dec 29, 2021 | 44.59 | 45.18 | 44.47 | 45.07 | 702,820 | +0.52(+1.18%) |
Dec 28, 2021 | 43.87 | 44.64 | 43.70 | 44.55 | 462,755 | +0.80(+1.84%) |
Dec 27, 2021 | 44.02 | 44.05 | 43.43 | 43.74 | 295,873 | -0.32(-0.74%) |
Dec 23, 2021 | 43.81 | 44.20 | 43.68 | 44.07 | 578,505 | +0.42(+0.95%) |
Dec 22, 2021 | 43.29 | 43.82 | 43.29 | 43.65 | 500,670 | +0.38(+0.88%) |
Dec 21, 2021 | 43.71 | 43.82 | 42.98 | 43.27 | 698,915 | -0.11(-0.25%) |
Dec 20, 2021 | 43.02 | 43.44 | 42.72 | 43.38 | 762,954 | +0.14(+0.31%) |
Dec 17, 2021 | 43.45 | 44.53 | 42.77 | 43.25 | 1,808,169 | -0.51(-1.18%) |
Dec 16, 2021 | 43.54 | 44.24 | 43.01 | 43.76 | 1,050,165 | +0.03(+0.06%) |
Dec 15, 2021 | 43.62 | 43.83 | 43.36 | 43.73 | 526,754 | +0.23(+0.54%) |
Dec 14, 2021 | 43.62 | 44.01 | 43.35 | 43.50 | 740,222 | -0.09(-0.21%) |
Dec 13, 2021 | 43.32 | 43.93 | 43.21 | 43.59 | 1,260,510 | +0.07(+0.17%) |
Dec 10, 2021 | 43.90 | 44.28 | 43.35 | 43.52 | 1,106,634 | -0.49(-1.11%) |
Dec 09, 2021 | 45.19 | 45.31 | 43.71 | 44.00 | 1,296,608 | -1.59(-3.49%) |
Dec 08, 2021 | 45.70 | 45.94 | 45.31 | 45.60 | 379,541 | -0.04(-0.08%) |
Dec 07, 2021 | 45.32 | 45.78 | 45.15 | 45.63 | 538,852 | +0.29(+0.63%) |
Dec 06, 2021 | 45.39 | 45.94 | 45.02 | 45.35 | 820,993 | +0.27(+0.60%) |
Dec 03, 2021 | 44.48 | 45.12 | 43.90 | 45.08 | 813,821 | +0.87(+1.96%) |
Dec 02, 2021 | 45.34 | 45.48 | 43.64 | 44.21 | 1,559,942 | -1.28(-2.81%) |
Dec 01, 2021 | 45.52 | 46.80 | 45.31 | 45.49 | 523,996 | +0.21(+0.45%) |
Nov 30, 2021 | 46.47 | 46.47 | 45.23 | 45.28 | 481,548 | -1.48(-3.18%) |
Nov 29, 2021 | 46.52 | 46.97 | 46.10 | 46.77 | 420,194 | +0.55(+1.18%) |
Nov 26, 2021 | 46.29 | 46.82 | 46.04 | 46.22 | 257,939 | -0.48(-1.03%) |
Nov 24, 2021 | 46.51 | 46.76 | 46.47 | 46.71 | 551,816 | +0.18(+0.38%) |
Nov 23, 2021 | 46.17 | 46.65 | 46.13 | 46.53 | 350,756 | +0.30(+0.64%) |
Nov 22, 2021 | 45.85 | 46.53 | 45.58 | 46.23 | 423,873 | +0.47(+1.04%) |
Nov 19, 2021 | 45.86 | 46.45 | 45.64 | 45.76 | 563,066 | +0.09(+0.20%) |
Nov 18, 2021 | 45.83 | 46.03 | 45.60 | 45.67 | 414,136 | -0.25(-0.55%) |
Nov 17, 2021 | 45.57 | 45.93 | 45.37 | 45.92 | 520,092 | +0.35(+0.77%) |
Nov 16, 2021 | 45.58 | 45.83 | 45.40 | 45.57 | 291,412 | -0.08(-0.18%) |
Nov 15, 2021 | 45.30 | 45.70 | 44.94 | 45.65 | 267,438 | +0.54(+1.19%) |
Nov 12, 2021 | 45.29 | 45.45 | 45.00 | 45.11 | 247,768 | -0.07(-0.16%) |
Nov 11, 2021 | 45.37 | 45.56 | 44.84 | 45.19 | 335,388 | -0.30(-0.65%) |
Nov 10, 2021 | 45.01 | 45.48 | 45.48 | 569,158 | +0.51(+1.13%) | |
Nov 09, 2021 | 45.09 | 45.19 | 44.82 | 44.97 | 328,757 | +0.05(+0.12%) |
Nov 08, 2021 | 46.12 | 46.12 | 44.72 | 44.92 | 376,399 | -1.11(-2.41%) |
Nov 05, 2021 | 45.73 | 46.26 | 45.47 | 46.03 | 534,490 | +0.26(+0.57%) |
Nov 04, 2021 | 45.95 | 46.33 | 45.18 | 45.77 | 573,678 | -0.39(-0.85%) |
Nov 03, 2021 | 46.96 | 46.96 | 45.92 | 46.16 | 817,417 | -0.91(-1.94%) |
Nov 02, 2021 | 47.06 | 47.21 | 46.40 | 47.07 | 542,884 | +0.04(+0.08%) |
Nov 01, 2021 | 47.11 | 47.47 | 47.14 | 47.04 | 539,360 | -0.11(-0.23%) |
Oct 29, 2021 | 47.22 | 47.66 | 46.98 | 47.14 | 419,986 | -0.54(-1.13%) |
Oct 28, 2021 | 46.99 | 47.69 | 46.99 | 47.68 | 489,960 | +0.68(+1.45%) |
Oct 27, 2021 | 46.80 | 47.64 | 46.22 | 47.00 | 769,906 | +0.14(+0.31%) |
Oct 26, 2021 | 46.77 | 46.86 | 663,201 | +0.24(+0.52%) | ||
Oct 25, 2021 | 46.58 | 46.86 | 46.46 | 46.62 | 342,334 | -0.25(-0.53%) |
Oct 22, 2021 | 46.65 | 46.97 | 46.56 | 46.87 | 431,430 | +0.22(+0.48%) |
Oct 21, 2021 | 47.14 | 47.34 | 46.63 | 46.64 | 428,836 | -0.60(-1.27%) |
Oct 20, 2021 | 46.27 | 47.34 | 46.17 | 47.24 | 520,670 | +1.12(+2.42%) |
Oct 19, 2021 | 45.35 | 46.19 | 45.20 | 46.12 | 554,804 | +0.94(+2.08%) |
Oct 18, 2021 | 45.31 | 45.43 | 44.92 | 45.19 | 813,782 | -0.46(-1.00%) |
Oct 15, 2021 | 47.27 | 47.29 | 45.61 | 45.64 | 4,582,829 | -1.79(-3.77%) |
Oct 14, 2021 | 47.23 | 47.53 | 47.17 | 47.43 | 1,018,146 | +0.50(+1.07%) |
Oct 13, 2021 | 46.33 | 47.02 | 46.30 | 46.93 | 1,066,072 | +0.29(+0.61%) |
Oct 12, 2021 | 46.29 | 47.25 | 46.21 | 46.64 | 1,556,234 | +0.13(+0.27%) |
Oct 11, 2021 | 46.83 | 48.26 | 46.02 | 46.52 | 2,465,967 | +1.06(+2.32%) |
Oct 08, 2021 | 45.45 | 45.65 | 45.17 | 45.46 | 745,347 | +0.11(+0.24%) |
Oct 07, 2021 | 45.30 | 45.72 | 45.22 | 45.36 | 944,840 | +0.13(+0.28%) |
Oct 06, 2021 | 44.10 | 45.25 | 43.84 | 45.23 | 489,595 | +0.97(+2.18%) |
Oct 05, 2021 | 44.34 | 44.58 | 44.05 | 44.26 | 396,151 | -0.06(-0.14%) |
Oct 04, 2021 | 43.57 | 44.58 | 43.57 | 44.33 | 379,736 | +0.72(+1.66%) |