Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.01 | 0 | -0.72(-1.57%) | |||
Dec 30, 2021 | 46.01 | 46.61 | 45.62 | 45.73 | 29,569 | -0.16(-0.35%) |
Dec 29, 2021 | 46.22 | 46.92 | 45.81 | 45.89 | 45,180 | -0.45(-0.97%) |
Dec 28, 2021 | 45.86 | 47.01 | 45.51 | 46.34 | 58,854 | +0.25(+0.54%) |
Dec 27, 2021 | 45.49 | 46.09 | 45.03 | 46.09 | 26,469 | +0.66(+1.45%) |
Dec 23, 2021 | 45.62 | 45.93 | 45.18 | 45.43 | 100,556 | +0.09(+0.20%) |
Dec 22, 2021 | 44.55 | 45.34 | 44.31 | 45.34 | 50,557 | +0.60(+1.34%) |
Dec 21, 2021 | 43.95 | 45.58 | 43.95 | 44.74 | 65,131 | +1.05(+2.40%) |
Dec 20, 2021 | 42.62 | 44.13 | 42.27 | 43.69 | 83,365 | +1.28(+3.02%) |
Dec 17, 2021 | 43.16 | 43.45 | 41.92 | 42.41 | 333,283 | -0.70(-1.62%) |
Dec 16, 2021 | 43.38 | 44.05 | 42.74 | 43.11 | 136,720 | +0.41(+0.96%) |
Dec 15, 2021 | 44.01 | 44.01 | 42.17 | 42.70 | 118,342 | -0.96(-2.20%) |
Dec 14, 2021 | 44.01 | 44.74 | 43.63 | 43.66 | 99,151 | -0.23(-0.52%) |
Dec 13, 2021 | 44.50 | 45.17 | 43.76 | 43.89 | 103,270 | -0.91(-2.03%) |
Dec 10, 2021 | 44.86 | 44.86 | 44.02 | 44.80 | 44,226 | +0.39(+0.88%) |
Dec 09, 2021 | 44.29 | 44.67 | 43.86 | 44.41 | 66,510 | -0.18(-0.40%) |
Dec 08, 2021 | 45.08 | 45.18 | 44.27 | 44.59 | 51,172 | -0.19(-0.42%) |
Dec 07, 2021 | 45.96 | 46.05 | 44.57 | 44.78 | 59,288 | -0.76(-1.67%) |
Dec 06, 2021 | 45.29 | 46.25 | 43.78 | 45.54 | 57,485 | +0.92(+2.06%) |
Dec 03, 2021 | 45.52 | 45.52 | 44.31 | 44.62 | 47,988 | -0.69(-1.52%) |
Dec 02, 2021 | 44.11 | 45.66 | 43.88 | 45.31 | 79,181 | +1.70(+3.90%) |
Dec 01, 2021 | 45.78 | 46.08 | 43.61 | 43.61 | 94,919 | -0.99(-2.22%) |
Nov 30, 2021 | 45.00 | 45.18 | 44.15 | 44.60 | 107,814 | -0.61(-1.35%) |
Nov 29, 2021 | 46.36 | 46.36 | 44.94 | 45.21 | 65,664 | -0.30(-0.66%) |
Nov 26, 2021 | 46.48 | 46.75 | 45.10 | 45.51 | 66,404 | -2.59(-5.38%) |
Nov 24, 2021 | 48.91 | 49.37 | 48.10 | 48.10 | 38,380 | -1.17(-2.37%) |
Nov 23, 2021 | 48.94 | 49.43 | 48.46 | 49.27 | 56,631 | +0.79(+1.63%) |
Nov 22, 2021 | 49.00 | 50.00 | 48.45 | 48.48 | 67,663 | -0.10(-0.21%) |
Nov 19, 2021 | 48.06 | 48.78 | 47.83 | 48.58 | 84,278 | -0.08(-0.16%) |
Nov 18, 2021 | 48.64 | 48.79 | 48.60 | 48.66 | 60,485 | -0.25(-0.51%) |
Nov 17, 2021 | 49.16 | 49.16 | 48.40 | 48.91 | 44,223 | -0.66(-1.33%) |
Nov 16, 2021 | 49.46 | 49.74 | 49.03 | 49.57 | 75,736 | -0.08(-0.16%) |
Nov 15, 2021 | 49.41 | 49.70 | 49.15 | 49.65 | 71,887 | +0.31(+0.63%) |
Nov 12, 2021 | 50.29 | 50.29 | 48.88 | 49.34 | 30,418 | -0.69(-1.38%) |
Nov 11, 2021 | 49.31 | 50.12 | 49.18 | 50.03 | 53,464 | +0.79(+1.60%) |
Nov 10, 2021 | 49.24 | 49.24 | 56,095 | +0.09(+0.18%) | ||
Nov 09, 2021 | 48.83 | 49.30 | 48.70 | 49.15 | 89,927 | -0.14(-0.28%) |
Nov 08, 2021 | 49.40 | 49.43 | 48.86 | 49.29 | 42,080 | +0.20(+0.41%) |
Nov 05, 2021 | 48.56 | 49.62 | 48.51 | 49.09 | 70,137 | +1.20(+2.51%) |
Nov 04, 2021 | 48.74 | 48.74 | 47.48 | 47.89 | 49,152 | -0.87(-1.78%) |
Nov 03, 2021 | 47.92 | 49.06 | 47.87 | 48.76 | 68,302 | +0.58(+1.20%) |
Nov 02, 2021 | 47.92 | 48.54 | 47.77 | 48.18 | 71,197 | +0.22(+0.46%) |
Nov 01, 2021 | 46.93 | 48.27 | 46.86 | 47.96 | 80,541 | +1.62(+3.50%) |
Oct 29, 2021 | 45.98 | 46.62 | 46.34 | 57,766 | +0.10(+0.22%) | |
Oct 28, 2021 | 45.77 | 46.65 | 45.77 | 46.24 | 36,618 | +0.55(+1.20%) |
Oct 27, 2021 | 47.28 | 47.50 | 45.69 | 45.69 | 52,249 | -2.01(-4.21%) |
Oct 26, 2021 | 46.84 | 47.70 | 57,215 | +0.34(+0.71%) | ||
Oct 25, 2021 | 49.80 | 49.80 | 46.36 | 47.36 | 57,662 | -2.26(-4.55%) |
Oct 22, 2021 | 49.27 | 49.72 | 48.86 | 49.62 | 38,937 | +0.09(+0.18%) |
Oct 21, 2021 | 49.62 | 49.99 | 49.43 | 49.53 | 91,749 | -0.11(-0.22%) |
Oct 20, 2021 | 48.35 | 49.68 | 48.16 | 49.64 | 168,669 | +1.30(+2.69%) |
Oct 19, 2021 | 48.45 | 48.45 | 47.72 | 48.34 | 36,079 | +0.05(+0.10%) |
Oct 18, 2021 | 48.57 | 48.98 | 48.16 | 48.29 | 91,572 | -0.43(-0.88%) |
Oct 15, 2021 | 49.29 | 49.53 | 48.55 | 48.72 | 92,532 | +0.20(+0.41%) |
Oct 14, 2021 | 48.80 | 48.84 | 48.21 | 48.52 | 129,501 | +0.25(+0.51%) |
Oct 13, 2021 | 48.59 | 48.59 | 47.42 | 48.27 | 38,800 | -0.50(-1.02%) |
Oct 12, 2021 | 48.13 | 48.92 | 48.00 | 48.76 | 65,997 | +0.69(+1.43%) |
Oct 11, 2021 | 48.71 | 48.74 | 48.06 | 48.08 | 67,336 | -0.61(-1.25%) |
Oct 08, 2021 | 48.44 | 49.05 | 48.18 | 48.69 | 96,328 | +0.00(+0.00%) |
Oct 07, 2021 | 48.11 | 49.31 | 47.43 | 48.69 | 66,905 | +0.98(+2.06%) |
Oct 06, 2021 | 47.22 | 47.78 | 46.49 | 47.70 | 46,280 | +0.04(+0.08%) |
Oct 05, 2021 | 47.08 | 47.91 | 46.00 | 47.66 | 104,426 | +0.66(+1.40%) |
Oct 04, 2021 | 46.55 | 47.21 | 46.40 | 47.01 | 82,300 | +0.46(+0.98%) |
Oct 01, 2021 | 45.99 | 47.06 | 45.68 | 46.55 | 70,827 | +0.82(+1.80%) |
Sep 30, 2021 | 46.47 | 46.73 | 45.54 | 45.72 | 50,751 | -0.66(-1.41%) |
Sep 29, 2021 | 45.37 | 46.52 | 44.71 | 46.38 | 56,263 | +1.10(+2.44%) |
Sep 28, 2021 | 44.73 | 45.54 | 44.46 | 45.28 | 66,480 | +0.38(+0.84%) |
Sep 27, 2021 | 42.40 | 45.03 | 42.40 | 44.90 | 67,930 | +2.90(+6.91%) |
Sep 24, 2021 | 41.18 | 42.12 | 40.86 | 42.00 | 43,067 | +0.64(+1.54%) |
Sep 23, 2021 | 39.76 | 41.60 | 39.62 | 41.36 | 53,433 | +1.58(+3.97%) |
Sep 22, 2021 | 38.75 | 40.11 | 38.69 | 39.78 | 44,981 | +1.41(+3.68%) |
Sep 21, 2021 | 38.89 | 39.01 | 38.11 | 38.37 | 45,933 | -0.22(-0.57%) |
Sep 20, 2021 | 38.62 | 38.68 | 37.94 | 38.59 | 80,213 | -0.95(-2.41%) |
Sep 17, 2021 | 38.83 | 39.55 | 38.68 | 39.54 | 324,966 | +0.64(+1.64%) |
Sep 16, 2021 | 39.76 | 39.76 | 38.82 | 38.90 | 58,872 | -0.61(-1.53%) |
Sep 15, 2021 | 39.06 | 39.60 | 38.83 | 39.51 | 121,741 | +0.73(+1.87%) |
Sep 14, 2021 | 39.67 | 39.67 | 38.54 | 38.79 | 63,887 | -0.60(-1.51%) |
Sep 13, 2021 | 38.77 | 39.52 | 38.69 | 39.38 | 82,123 | +0.80(+2.06%) |
Sep 10, 2021 | 39.44 | 39.57 | 38.53 | 38.59 | 77,772 | -0.68(-1.72%) |
Sep 09, 2021 | 39.36 | 39.70 | 39.09 | 39.26 | 53,457 | -0.04(-0.10%) |
Sep 08, 2021 | 39.61 | 39.69 | 39.09 | 39.30 | 50,500 | -0.31(-0.78%) |
Sep 07, 2021 | 40.26 | 40.59 | 39.61 | 39.61 | 60,394 | -0.58(-1.43%) |
Sep 03, 2021 | 40.52 | 40.63 | 39.99 | 40.19 | 24,605 | -0.24(-0.59%) |
Sep 02, 2021 | 40.64 | 40.98 | 40.03 | 40.43 | 41,130 | -0.03(-0.07%) |
Sep 01, 2021 | 40.87 | 40.87 | 39.73 | 40.45 | 42,472 | -0.10(-0.25%) |
Aug 31, 2021 | 40.18 | 40.62 | 39.91 | 40.55 | 58,796 | +0.59(+1.47%) |
Aug 30, 2021 | 40.78 | 40.78 | 39.89 | 39.97 | 51,436 | -1.12(-2.73%) |
Aug 27, 2021 | 39.84 | 41.11 | 39.84 | 41.09 | 75,455 | +1.50(+3.79%) |
Aug 26, 2021 | 40.28 | 40.48 | 39.59 | 39.59 | 61,868 | -0.45(-1.12%) |
Aug 25, 2021 | 39.83 | 40.59 | 39.78 | 40.04 | 50,778 | +0.13(+0.32%) |
Aug 24, 2021 | 40.40 | 40.45 | 39.73 | 39.91 | 47,343 | -0.54(-1.33%) |
Aug 23, 2021 | 40.31 | 40.47 | 40.04 | 40.45 | 32,271 | +0.41(+1.02%) |
Aug 20, 2021 | 39.12 | 40.08 | 39.12 | 40.04 | 84,317 | +0.71(+1.79%) |
Aug 19, 2021 | 39.10 | 39.52 | 38.92 | 39.33 | 74,028 | -0.28(-0.70%) |
Aug 18, 2021 | 39.97 | 40.37 | 39.54 | 39.61 | 61,538 | -0.49(-1.21%) |
Aug 17, 2021 | 40.18 | 40.66 | 39.51 | 40.10 | 53,244 | -0.37(-0.91%) |
Aug 16, 2021 | 39.91 | 40.85 | 39.77 | 40.47 | 36,147 | -0.13(-0.32%) |
Aug 13, 2021 | 41.28 | 41.28 | 40.55 | 40.59 | 41,940 | -0.55(-1.33%) |
Aug 12, 2021 | 41.56 | 41.56 | 41.07 | 41.14 | 47,420 | -0.27(-0.65%) |
Aug 11, 2021 | 40.75 | 41.47 | 40.40 | 41.41 | 39,034 | +0.83(+2.03%) |
Aug 10, 2021 | 39.94 | 40.66 | 39.74 | 40.58 | 26,127 | +0.61(+1.52%) |
Aug 09, 2021 | 40.32 | 40.71 | 39.96 | 39.98 | 52,140 | -0.65(-1.59%) |
Aug 06, 2021 | 39.60 | 40.97 | 39.59 | 40.62 | 141,709 | +1.59(+4.07%) |
Aug 05, 2021 | 38.29 | 39.03 | 38.08 | 39.03 | 85,657 | +0.98(+2.59%) |
Aug 04, 2021 | 38.22 | 38.70 | 37.97 | 38.05 | 33,954 | -0.76(-1.95%) |
Aug 03, 2021 | 38.54 | 39.00 | 37.82 | 38.80 | 56,110 | +0.48(+1.24%) |
Aug 02, 2021 | 39.08 | 39.75 | 38.23 | 38.33 | 68,255 | -0.57(-1.46%) |
Jul 30, 2021 | 40.19 | 40.19 | 38.86 | 38.89 | 47,773 | -0.27(-0.69%) |
Jul 29, 2021 | 38.95 | 39.47 | 38.51 | 39.16 | 41,625 | +0.38(+0.97%) |
Jul 28, 2021 | 38.58 | 39.21 | 38.12 | 38.79 | 70,229 | +0.37(+0.95%) |
Jul 27, 2021 | 38.48 | 38.80 | 38.25 | 38.42 | 34,639 | -0.38(-0.99%) |
Jul 26, 2021 | 38.76 | 39.65 | 38.74 | 38.81 | 71,009 | +0.25(+0.64%) |
Jul 23, 2021 | 40.39 | 40.39 | 38.45 | 38.56 | 43,649 | +0.39(+1.03%) |
Jul 22, 2021 | 39.26 | 39.94 | 38.14 | 38.17 | 39,808 | -1.41(-3.57%) |
Jul 21, 2021 | 39.35 | 40.11 | 39.24 | 39.58 | 60,533 | +0.78(+2.01%) |
Jul 20, 2021 | 38.44 | 39.93 | 38.44 | 38.80 | 136,856 | +0.35(+0.90%) |
Jul 19, 2021 | 39.44 | 39.87 | 38.23 | 38.45 | 122,378 | -1.19(-3.01%) |
Jul 16, 2021 | 40.40 | 40.54 | 39.51 | 39.65 | 122,042 | -0.43(-1.08%) |
Jul 15, 2021 | 39.42 | 40.25 | 39.41 | 40.08 | 95,626 | +0.33(+0.82%) |
Jul 14, 2021 | 39.77 | 40.49 | 39.55 | 39.76 | 63,153 | +0.07(+0.17%) |
Jul 13, 2021 | 40.05 | 40.05 | 39.40 | 39.69 | 34,416 | -0.77(-1.90%) |
Jul 12, 2021 | 39.72 | 40.58 | 39.41 | 40.46 | 35,862 | +0.20(+0.49%) |
Jul 09, 2021 | 39.51 | 40.26 | 39.17 | 40.26 | 45,591 | +1.49(+3.84%) |
Jul 08, 2021 | 38.47 | 39.22 | 38.17 | 38.77 | 38,446 | -0.67(-1.70%) |
Jul 07, 2021 | 38.90 | 40.06 | 38.90 | 39.44 | 49,409 | +0.17(+0.43%) |
Jul 06, 2021 | 40.62 | 40.62 | 39.26 | 39.27 | 68,034 | -1.54(-3.77%) |
Jul 02, 2021 | 41.78 | 41.78 | 40.79 | 40.81 | 41,790 | -1.06(-2.52%) |
Jul 01, 2021 | 42.05 | 42.40 | 41.74 | 41.87 | 72,162 | +0.23(+0.55%) |
Jun 30, 2021 | 41.41 | 41.91 | 41.41 | 41.64 | 89,427 | -0.04(-0.09%) |
Jun 29, 2021 | 42.14 | 42.38 | 41.66 | 41.68 | 74,700 | -0.09(-0.21%) |
Jun 28, 2021 | 42.50 | 42.50 | 41.23 | 41.77 | 101,434 | -0.95(-2.22%) |
Jun 25, 2021 | 43.30 | 43.65 | 42.54 | 42.72 | 338,425 | -0.46(-1.07%) |
Jun 24, 2021 | 42.96 | 43.32 | 42.49 | 43.18 | 59,960 | +0.53(+1.25%) |
Jun 23, 2021 | 43.46 | 43.46 | 42.60 | 42.65 | 68,548 | -0.55(-1.28%) |
Jun 22, 2021 | 43.48 | 43.48 | 42.68 | 43.20 | 62,142 | -0.41(-0.95%) |
Jun 21, 2021 | 42.17 | 43.81 | 42.06 | 43.61 | 112,638 | +1.92(+4.62%) |
Jun 18, 2021 | 43.45 | 43.86 | 41.67 | 41.69 | 348,210 | -2.65(-5.97%) |
Jun 17, 2021 | 46.48 | 46.48 | 44.29 | 44.33 | 62,784 | -1.94(-4.20%) |
Jun 16, 2021 | 45.81 | 46.70 | 45.18 | 46.28 | 81,585 | +0.16(+0.34%) |
Jun 15, 2021 | 45.75 | 46.48 | 45.39 | 46.12 | 57,068 | +0.71(+1.56%) |
Jun 14, 2021 | 45.98 | 46.50 | 45.09 | 45.41 | 81,335 | -0.42(-0.93%) |
Jun 11, 2021 | 46.08 | 46.66 | 45.69 | 45.83 | 72,874 | -0.03(-0.06%) |
Jun 10, 2021 | 47.75 | 48.10 | 45.85 | 45.86 | 88,006 | -1.28(-2.72%) |
Jun 09, 2021 | 48.42 | 48.68 | 47.15 | 47.15 | 106,404 | -1.39(-2.87%) |
Jun 08, 2021 | 47.91 | 49.18 | 47.73 | 48.54 | 272,758 | +0.36(+0.74%) |
Jun 07, 2021 | 47.83 | 48.18 | 47.44 | 48.18 | 66,212 | +0.68(+1.43%) |
Jun 04, 2021 | 47.94 | 47.96 | 46.91 | 47.50 | 78,544 | -0.24(-0.50%) |
Jun 03, 2021 | 48.03 | 48.03 | 47.53 | 47.74 | 77,534 | -0.10(-0.21%) |
Jun 02, 2021 | 48.06 | 48.15 | 47.59 | 47.84 | 65,611 | -0.35(-0.72%) |