Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.23 | 47.07 | 46.20 | 46.75 | 205,134 | +0.32(+0.69%) |
Dec 30, 2021 | 47.23 | 47.68 | 46.42 | 46.43 | 294,995 | -0.65(-1.38%) |
Dec 29, 2021 | 46.70 | 47.37 | 46.56 | 47.08 | 318,304 | +0.27(+0.58%) |
Dec 28, 2021 | 47.11 | 47.39 | 46.52 | 46.81 | 330,031 | -0.43(-0.91%) |
Dec 27, 2021 | 46.25 | 47.25 | 45.86 | 47.24 | 676,147 | +1.41(+3.08%) |
Dec 23, 2021 | 45.94 | 46.29 | 45.60 | 45.83 | 331,894 | +0.05(+0.11%) |
Dec 22, 2021 | 45.24 | 45.94 | 44.83 | 45.78 | 511,256 | +0.75(+1.67%) |
Dec 21, 2021 | 43.52 | 45.08 | 43.20 | 45.03 | 765,920 | +1.83(+4.24%) |
Dec 20, 2021 | 43.71 | 43.71 | 42.36 | 43.20 | 798,597 | -1.15(-2.59%) |
Dec 17, 2021 | 44.27 | 45.56 | 43.18 | 44.35 | 1,250,990 | -0.51(-1.14%) |
Dec 16, 2021 | 46.52 | 46.88 | 44.29 | 44.86 | 738,334 | -1.39(-3.01%) |
Dec 15, 2021 | 45.64 | 46.35 | 44.53 | 46.25 | 613,540 | +0.83(+1.83%) |
Dec 14, 2021 | 44.87 | 45.81 | 44.67 | 45.42 | 736,411 | -0.20(-0.44%) |
Dec 13, 2021 | 46.23 | 46.72 | 45.55 | 45.62 | 510,671 | -0.64(-1.38%) |
Dec 10, 2021 | 46.79 | 47.02 | 45.89 | 46.26 | 534,248 | -0.26(-0.56%) |
Dec 09, 2021 | 47.20 | 47.76 | 46.47 | 46.52 | 502,111 | -1.06(-2.23%) |
Dec 08, 2021 | 47.75 | 47.83 | 47.06 | 47.58 | 563,955 | -0.02(-0.04%) |
Dec 07, 2021 | 47.04 | 47.79 | 46.61 | 47.60 | 593,309 | +1.73(+3.77%) |
Dec 06, 2021 | 46.05 | 46.43 | 45.30 | 45.87 | 540,951 | +0.10(+0.22%) |
Dec 03, 2021 | 46.26 | 46.38 | 44.33 | 45.77 | 715,705 | -0.40(-0.87%) |
Dec 02, 2021 | 44.05 | 46.59 | 43.97 | 46.17 | 991,539 | +2.44(+5.58%) |
Dec 01, 2021 | 46.11 | 46.88 | 43.69 | 43.73 | 952,761 | -1.25(-2.78%) |
Nov 30, 2021 | 46.96 | 47.85 | 44.77 | 44.98 | 1,040,889 | -2.05(-4.36%) |
Nov 29, 2021 | 46.45 | 47.15 | 45.68 | 47.03 | 936,439 | +1.22(+2.66%) |
Nov 26, 2021 | 45.65 | 46.45 | 45.02 | 45.81 | 608,688 | -0.69(-1.48%) |
Nov 24, 2021 | 46.49 | 46.84 | 46.12 | 46.50 | 676,880 | -0.21(-0.45%) |
Nov 23, 2021 | 46.71 | 47.12 | 45.94 | 46.71 | 794,340 | -0.32(-0.68%) |
Nov 22, 2021 | 49.20 | 49.38 | 47.02 | 47.03 | 961,301 | -1.68(-3.45%) |
Nov 19, 2021 | 48.51 | 48.97 | 48.09 | 48.71 | 1,123,712 | +0.07(+0.14%) |
Nov 18, 2021 | 48.12 | 48.66 | 47.70 | 48.64 | 1,128,626 | +0.81(+1.69%) |
Nov 17, 2021 | 46.68 | 47.98 | 46.34 | 47.83 | 1,135,360 | +1.19(+2.55%) |
Nov 16, 2021 | 42.07 | 47.20 | 42.07 | 46.64 | 1,756,240 | +3.83(+8.95%) |
Nov 15, 2021 | 45.45 | 45.54 | 42.65 | 42.81 | 2,152,675 | -2.56(-5.64%) |
Nov 12, 2021 | 45.04 | 45.37 | 44.46 | 45.37 | 827,177 | +0.55(+1.23%) |
Nov 11, 2021 | 45.27 | 45.42 | 44.67 | 44.82 | 627,071 | -0.33(-0.73%) |
Nov 10, 2021 | 44.62 | 45.28 | 45.15 | 963,352 | +0.00(+0.00%) | |
Nov 09, 2021 | 44.25 | 45.23 | 43.78 | 45.15 | 1,188,750 | +1.02(+2.31%) |
Nov 08, 2021 | 43.03 | 44.14 | 43.03 | 44.13 | 735,481 | +1.06(+2.46%) |
Nov 05, 2021 | 43.24 | 43.67 | 42.79 | 43.07 | 605,739 | +0.41(+0.96%) |
Nov 04, 2021 | 42.28 | 42.98 | 42.10 | 42.66 | 696,988 | +0.66(+1.57%) |
Nov 03, 2021 | 42.33 | 42.62 | 40.98 | 42.00 | 1,245,404 | -0.78(-1.82%) |
Nov 02, 2021 | 42.47 | 43.02 | 42.21 | 42.78 | 718,830 | +0.30(+0.71%) |
Nov 01, 2021 | 42.17 | 42.74 | 42.24 | 42.48 | 730,217 | +0.65(+1.55%) |
Oct 29, 2021 | 40.65 | 41.93 | 40.65 | 41.83 | 863,785 | +0.98(+2.40%) |
Oct 28, 2021 | 40.32 | 40.88 | 40.19 | 40.85 | 656,323 | +0.78(+1.95%) |
Oct 27, 2021 | 41.30 | 41.44 | 40.01 | 40.07 | 775,557 | -1.29(-3.12%) |
Oct 26, 2021 | 42.15 | 41.36 | 715,799 | -0.58(-1.38%) | ||
Oct 25, 2021 | 40.99 | 42.29 | 40.96 | 41.94 | 1,144,490 | +1.00(+2.44%) |
Oct 22, 2021 | 40.85 | 41.38 | 40.85 | 40.94 | 804,101 | +0.23(+0.56%) |
Oct 21, 2021 | 39.47 | 40.77 | 39.43 | 40.71 | 902,107 | +1.07(+2.70%) |
Oct 20, 2021 | 39.43 | 39.81 | 38.98 | 39.64 | 677,799 | +0.36(+0.92%) |
Oct 19, 2021 | 39.01 | 39.29 | 38.50 | 39.28 | 443,685 | +0.48(+1.24%) |
Oct 18, 2021 | 38.88 | 39.19 | 38.54 | 38.80 | 717,637 | -0.45(-1.15%) |
Oct 15, 2021 | 39.72 | 39.93 | 39.16 | 39.25 | 765,237 | +0.08(+0.20%) |
Oct 14, 2021 | 38.18 | 39.17 | 38.16 | 39.17 | 595,218 | +1.47(+3.90%) |
Oct 13, 2021 | 37.76 | 37.84 | 37.12 | 37.70 | 563,096 | +0.19(+0.51%) |
Oct 12, 2021 | 37.33 | 37.87 | 37.19 | 37.51 | 538,927 | +0.19(+0.51%) |
Oct 11, 2021 | 37.50 | 37.93 | 37.22 | 37.32 | 521,247 | -0.19(-0.51%) |
Oct 08, 2021 | 38.57 | 38.72 | 37.47 | 37.51 | 460,345 | -0.91(-2.37%) |
Oct 07, 2021 | 38.06 | 38.94 | 38.06 | 38.42 | 634,973 | +0.64(+1.69%) |
Oct 06, 2021 | 38.01 | 38.42 | 36.88 | 37.78 | 533,944 | -0.73(-1.90%) |
Oct 05, 2021 | 38.01 | 38.52 | 37.55 | 38.51 | 758,682 | +0.71(+1.88%) |
Oct 04, 2021 | 37.99 | 38.12 | 37.03 | 37.80 | 687,192 | -0.29(-0.76%) |