Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.32 | 46.18 | 45.02 | 45.89 | 743,046 | +0.35(+0.77%) |
Dec 30, 2021 | 45.70 | 46.43 | 45.53 | 45.54 | 904,130 | +0.00(+0.00%) |
Dec 29, 2021 | 45.47 | 45.82 | 45.23 | 45.54 | 686,219 | +0.15(+0.33%) |
Dec 28, 2021 | 45.58 | 46.51 | 45.39 | 45.39 | 1,190,210 | -0.53(-1.15%) |
Dec 27, 2021 | 44.88 | 46.08 | 44.56 | 45.92 | 607,596 | +0.76(+1.68%) |
Dec 23, 2021 | 44.94 | 45.87 | 44.28 | 45.16 | 905,374 | +0.75(+1.69%) |
Dec 22, 2021 | 43.64 | 44.70 | 43.33 | 44.41 | 992,607 | +0.66(+1.51%) |
Dec 21, 2021 | 42.07 | 43.96 | 41.71 | 43.75 | 1,531,079 | +2.14(+5.14%) |
Dec 20, 2021 | 42.08 | 42.13 | 40.99 | 41.61 | 2,731,717 | -1.38(-3.21%) |
Dec 17, 2021 | 42.18 | 44.20 | 41.20 | 42.99 | 2,446,931 | +0.10(+0.23%) |
Dec 16, 2021 | 44.21 | 44.89 | 42.61 | 42.89 | 1,585,175 | -0.56(-1.29%) |
Dec 15, 2021 | 43.47 | 43.60 | 41.82 | 43.45 | 1,786,280 | -0.30(-0.69%) |
Dec 14, 2021 | 42.76 | 44.35 | 42.41 | 43.75 | 1,559,477 | +0.69(+1.60%) |
Dec 13, 2021 | 44.83 | 45.49 | 42.74 | 43.06 | 1,806,586 | -2.66(-5.82%) |
Dec 10, 2021 | 46.26 | 46.58 | 45.46 | 45.72 | 1,158,377 | -0.26(-0.57%) |
Dec 09, 2021 | 45.75 | 46.66 | 45.45 | 45.98 | 1,492,966 | -0.28(-0.61%) |
Dec 08, 2021 | 45.65 | 47.00 | 45.27 | 46.26 | 1,843,714 | +1.03(+2.28%) |
Dec 07, 2021 | 44.15 | 45.69 | 43.95 | 45.23 | 1,773,381 | +1.22(+2.77%) |
Dec 06, 2021 | 41.52 | 44.23 | 41.00 | 44.01 | 1,764,398 | +3.42(+8.43%) |
Dec 03, 2021 | 41.28 | 41.47 | 40.15 | 40.59 | 976,530 | -0.52(-1.26%) |
Dec 02, 2021 | 39.27 | 41.41 | 39.13 | 41.11 | 1,607,512 | +2.14(+5.49%) |
Dec 01, 2021 | 41.37 | 42.43 | 38.82 | 38.97 | 2,350,121 | -1.34(-3.32%) |
Nov 30, 2021 | 41.35 | 41.83 | 40.35 | 40.31 | 1,857,548 | -1.66(-3.96%) |
Nov 29, 2021 | 42.91 | 43.01 | 41.60 | 41.97 | 1,342,945 | -0.42(-0.99%) |
Nov 26, 2021 | 42.31 | 43.19 | 41.46 | 42.39 | 1,284,651 | -2.03(-4.57%) |
Nov 24, 2021 | 44.49 | 44.75 | 43.72 | 44.42 | 698,721 | -0.54(-1.20%) |
Nov 23, 2021 | 45.40 | 45.87 | 44.95 | 44.96 | 1,261,729 | -0.52(-1.14%) |
Nov 22, 2021 | 44.30 | 45.84 | 43.75 | 45.48 | 1,411,348 | +1.58(+3.60%) |
Nov 19, 2021 | 43.95 | 44.12 | 43.08 | 43.90 | 1,376,013 | -0.33(-0.75%) |
Nov 18, 2021 | 45.03 | 44.62 | 44.24 | 44.23 | 1,540,919 | -0.54(-1.21%) |
Nov 17, 2021 | 45.52 | 46.18 | 44.64 | 44.77 | 1,322,087 | -1.12(-2.44%) |
Nov 16, 2021 | 47.24 | 47.52 | 45.78 | 45.89 | 940,318 | -0.93(-1.99%) |
Nov 15, 2021 | 46.69 | 47.82 | 46.48 | 46.82 | 824,833 | +0.25(+0.54%) |
Nov 12, 2021 | 48.01 | 48.46 | 46.09 | 46.57 | 1,759,565 | -1.38(-2.88%) |
Nov 11, 2021 | 48.41 | 49.14 | 47.48 | 47.95 | 1,274,829 | -0.59(-1.22%) |
Nov 10, 2021 | 49.94 | 48.54 | 2,535,978 | +2.17(+4.68%) | ||
Nov 09, 2021 | 47.41 | 47.80 | 46.24 | 46.37 | 1,730,038 | -0.78(-1.65%) |
Nov 08, 2021 | 48.51 | 48.70 | 46.81 | 47.15 | 1,729,722 | -1.39(-2.86%) |
Nov 05, 2021 | 47.30 | 48.80 | 46.85 | 48.54 | 1,308,316 | +2.26(+4.88%) |
Nov 04, 2021 | 46.37 | 47.48 | 45.83 | 46.28 | 1,058,347 | -0.19(-0.41%) |
Nov 03, 2021 | 45.90 | 47.53 | 45.90 | 46.47 | 1,132,484 | +0.56(+1.22%) |
Nov 02, 2021 | 47.46 | 47.46 | 45.85 | 45.91 | 1,124,394 | -1.35(-2.86%) |
Nov 01, 2021 | 45.36 | 47.27 | 45.23 | 47.26 | 1,062,721 | +2.03(+4.49%) |
Oct 29, 2021 | 45.56 | 45.81 | 44.74 | 45.23 | 1,392,212 | -0.60(-1.31%) |
Oct 28, 2021 | 45.81 | 46.12 | 44.89 | 45.83 | 1,350,470 | +0.11(+0.24%) |
Oct 27, 2021 | 44.88 | 46.64 | 44.55 | 45.72 | 2,014,883 | +0.57(+1.26%) |
Oct 26, 2021 | 45.38 | 45.15 | 1,060,396 | -0.02(-0.04%) | ||
Oct 25, 2021 | 45.54 | 45.93 | 44.71 | 45.17 | 1,284,917 | -0.46(-1.01%) |
Oct 22, 2021 | 46.03 | 46.27 | 45.19 | 45.63 | 1,128,802 | -0.49(-1.06%) |
Oct 21, 2021 | 46.91 | 47.74 | 45.90 | 46.12 | 1,042,176 | -0.47(-1.01%) |
Oct 20, 2021 | 46.90 | 47.09 | 46.06 | 46.59 | 832,717 | -0.42(-0.89%) |
Oct 19, 2021 | 47.12 | 47.22 | 45.73 | 47.01 | 1,033,873 | +0.34(+0.73%) |
Oct 18, 2021 | 46.69 | 47.32 | 46.33 | 46.67 | 929,960 | -0.69(-1.46%) |
Oct 15, 2021 | 47.97 | 48.45 | 47.35 | 47.36 | 748,488 | +0.26(+0.55%) |
Oct 14, 2021 | 47.89 | 47.99 | 46.98 | 47.10 | 754,754 | -0.26(-0.55%) |
Oct 13, 2021 | 47.56 | 47.78 | 46.48 | 47.36 | 682,207 | -0.36(-0.75%) |
Oct 12, 2021 | 46.87 | 48.28 | 46.73 | 47.72 | 1,031,219 | +0.79(+1.68%) |
Oct 11, 2021 | 48.05 | 48.21 | 46.17 | 46.93 | 1,144,803 | -0.91(-1.90%) |
Oct 08, 2021 | 48.31 | 48.91 | 47.58 | 47.84 | 1,673,567 | -0.60(-1.24%) |
Oct 07, 2021 | 48.54 | 49.36 | 48.34 | 48.44 | 1,242,566 | -0.14(-0.29%) |
Oct 06, 2021 | 47.52 | 48.98 | 46.44 | 48.58 | 1,353,297 | +0.38(+0.79%) |
Oct 05, 2021 | 49.04 | 49.05 | 47.99 | 48.20 | 1,094,098 | -0.58(-1.19%) |
Oct 04, 2021 | 48.66 | 49.74 | 48.13 | 48.78 | 1,008,866 | -0.06(-0.12%) |