Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.81 | 40.98 | 40.52 | 40.54 | 192,746 | -0.14(-0.35%) |
Dec 30, 2021 | 40.48 | 41.17 | 40.48 | 40.68 | 212,390 | +0.21(+0.51%) |
Dec 29, 2021 | 40.38 | 40.64 | 40.14 | 40.48 | 255,302 | -0.22(-0.55%) |
Dec 28, 2021 | 40.54 | 40.73 | 40.36 | 40.70 | 171,549 | +0.22(+0.53%) |
Dec 27, 2021 | 41.36 | 41.40 | 40.30 | 40.48 | 272,642 | -0.17(-0.41%) |
Dec 23, 2021 | 39.79 | 40.98 | 39.79 | 40.65 | 361,397 | +1.00(+2.51%) |
Dec 22, 2021 | 38.88 | 39.84 | 38.63 | 39.65 | 333,082 | +0.91(+2.36%) |
Dec 21, 2021 | 38.24 | 38.87 | 38.14 | 38.74 | 324,513 | +0.94(+2.48%) |
Dec 20, 2021 | 38.39 | 38.52 | 36.73 | 37.80 | 663,868 | -1.26(-3.23%) |
Dec 17, 2021 | 38.73 | 39.56 | 38.19 | 39.06 | 562,285 | -0.63(-1.59%) |
Dec 16, 2021 | 40.22 | 40.67 | 39.52 | 39.70 | 418,436 | -0.03(-0.08%) |
Dec 15, 2021 | 40.04 | 40.14 | 38.78 | 39.73 | 762,154 | -0.42(-1.03%) |
Dec 14, 2021 | 41.09 | 41.42 | 39.60 | 40.14 | 657,302 | -1.06(-2.58%) |
Dec 13, 2021 | 42.09 | 42.18 | 41.18 | 41.21 | 488,834 | -1.08(-2.55%) |
Dec 10, 2021 | 41.14 | 42.53 | 41.14 | 42.29 | 459,788 | +0.90(+2.19%) |
Dec 09, 2021 | 41.55 | 42.24 | 41.09 | 41.38 | 1,264,046 | -1.60(-3.73%) |
Dec 08, 2021 | 43.58 | 43.83 | 42.76 | 42.98 | 225,866 | -0.91(-2.08%) |
Dec 07, 2021 | 43.84 | 44.34 | 43.30 | 43.90 | 531,905 | +0.37(+0.84%) |
Dec 06, 2021 | 42.56 | 44.00 | 42.05 | 43.53 | 327,949 | +1.37(+3.25%) |
Dec 03, 2021 | 42.68 | 42.68 | 41.55 | 42.16 | 348,974 | -0.01(-0.02%) |
Dec 02, 2021 | 41.39 | 42.93 | 41.06 | 42.17 | 344,420 | +0.71(+1.70%) |
Dec 01, 2021 | 42.33 | 42.77 | 41.15 | 41.46 | 448,900 | -0.14(-0.34%) |
Nov 30, 2021 | 43.98 | 44.13 | 41.60 | 41.60 | 753,124 | -2.49(-5.65%) |
Nov 29, 2021 | 45.09 | 45.32 | 43.62 | 44.09 | 428,633 | -0.88(-1.96%) |
Nov 26, 2021 | 44.92 | 45.56 | 44.24 | 44.97 | 233,957 | -1.13(-2.45%) |
Nov 24, 2021 | 45.96 | 46.20 | 45.78 | 46.10 | 228,957 | +0.51(+1.11%) |
Nov 23, 2021 | 45.22 | 45.75 | 44.74 | 45.60 | 295,839 | +0.89(+1.99%) |
Nov 22, 2021 | 44.57 | 45.23 | 44.29 | 44.71 | 281,151 | +0.36(+0.80%) |
Nov 19, 2021 | 45.14 | 45.31 | 44.25 | 44.35 | 296,942 | -1.14(-2.50%) |
Nov 18, 2021 | 45.95 | 46.12 | 45.47 | 45.49 | 154,797 | -0.35(-0.76%) |
Nov 17, 2021 | 46.62 | 46.80 | 45.70 | 45.84 | 166,348 | -0.78(-1.67%) |
Nov 16, 2021 | 46.18 | 46.80 | 46.15 | 46.62 | 133,514 | +0.14(+0.30%) |
Nov 15, 2021 | 46.91 | 46.91 | 46.11 | 46.48 | 171,966 | -0.32(-0.69%) |
Nov 12, 2021 | 46.67 | 46.91 | 46.32 | 46.80 | 177,805 | +0.71(+1.53%) |
Nov 11, 2021 | 45.89 | 46.22 | 45.57 | 46.10 | 163,909 | -0.22(-0.47%) |
Nov 10, 2021 | 46.63 | 46.31 | 266,022 | -0.66(-1.41%) | ||
Nov 09, 2021 | 46.67 | 47.12 | 46.58 | 46.98 | 164,031 | +0.07(+0.14%) |
Nov 08, 2021 | 46.98 | 47.56 | 46.70 | 46.91 | 212,695 | -0.07(-0.16%) |
Nov 05, 2021 | 46.86 | 46.99 | 46.00 | 46.98 | 326,359 | +0.52(+1.13%) |
Nov 04, 2021 | 46.13 | 46.68 | 45.99 | 46.46 | 289,709 | +0.42(+0.92%) |
Nov 03, 2021 | 45.76 | 46.15 | 45.60 | 46.04 | 269,914 | +0.18(+0.39%) |
Nov 02, 2021 | 46.74 | 46.76 | 45.60 | 45.86 | 323,361 | -0.35(-0.76%) |
Nov 01, 2021 | 46.48 | 46.08 | 45.72 | 46.21 | 426,928 | +0.13(+0.28%) |
Oct 29, 2021 | 45.75 | 46.13 | 45.68 | 46.08 | 258,772 | +0.45(+0.98%) |
Oct 28, 2021 | 45.96 | 47.02 | 45.36 | 45.63 | 408,786 | +0.08(+0.18%) |
Oct 27, 2021 | 45.39 | 45.86 | 44.94 | 45.55 | 246,460 | +0.17(+0.38%) |
Oct 26, 2021 | 45.43 | 45.37 | 311,231 | -0.06(-0.13%) | ||
Oct 25, 2021 | 44.76 | 45.94 | 44.29 | 45.43 | 531,192 | +0.54(+1.20%) |
Oct 22, 2021 | 44.25 | 45.17 | 44.06 | 44.89 | 294,093 | +0.99(+2.25%) |
Oct 21, 2021 | 43.49 | 44.29 | 43.31 | 43.90 | 272,783 | +0.42(+0.96%) |
Oct 20, 2021 | 43.18 | 43.84 | 43.11 | 43.49 | 197,197 | +0.34(+0.80%) |
Oct 19, 2021 | 42.94 | 43.29 | 42.69 | 43.14 | 172,989 | +0.40(+0.94%) |
Oct 18, 2021 | 42.62 | 42.96 | 42.41 | 42.74 | 159,416 | +0.12(+0.29%) |
Oct 15, 2021 | 42.56 | 43.02 | 42.46 | 42.62 | 228,224 | -0.06(-0.13%) |
Oct 14, 2021 | 41.47 | 42.77 | 41.27 | 42.68 | 281,516 | +1.67(+4.06%) |
Oct 13, 2021 | 40.65 | 41.13 | 40.61 | 41.01 | 309,923 | +0.55(+1.35%) |
Oct 12, 2021 | 40.86 | 41.09 | 40.39 | 40.46 | 265,120 | -0.34(-0.82%) |
Oct 11, 2021 | 41.83 | 41.83 | 40.80 | 40.80 | 282,266 | -0.63(-1.52%) |
Oct 08, 2021 | 41.34 | 41.97 | 41.03 | 41.43 | 273,778 | +0.40(+0.98%) |
Oct 07, 2021 | 41.26 | 41.69 | 41.00 | 41.03 | 262,647 | +0.12(+0.30%) |
Oct 06, 2021 | 41.01 | 41.24 | 40.55 | 40.90 | 255,361 | -0.42(-1.03%) |
Oct 05, 2021 | 41.16 | 41.66 | 40.89 | 41.33 | 190,853 | +0.20(+0.50%) |
Oct 04, 2021 | 41.17 | 41.57 | 40.67 | 41.12 | 242,258 | -0.38(-0.91%) |