Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.53 | 43.32 | 42.53 | 42.79 | 119,847 | +0.00(+0.00%) |
Dec 30, 2021 | 42.35 | 43.46 | 41.23 | 42.79 | 79,993 | +0.31(+0.73%) |
Dec 29, 2021 | 42.93 | 43.09 | 41.88 | 42.48 | 60,143 | -0.31(-0.72%) |
Dec 28, 2021 | 42.85 | 43.29 | 42.39 | 42.79 | 77,563 | -0.20(-0.47%) |
Dec 27, 2021 | 42.53 | 43.70 | 42.43 | 42.99 | 62,298 | +0.52(+1.22%) |
Dec 23, 2021 | 41.96 | 42.61 | 41.53 | 42.47 | 179,731 | +0.73(+1.75%) |
Dec 22, 2021 | 41.84 | 41.95 | 41.41 | 41.74 | 204,473 | +0.07(+0.17%) |
Dec 21, 2021 | 39.77 | 42.15 | 39.77 | 41.67 | 255,486 | +2.06(+5.20%) |
Dec 20, 2021 | 39.23 | 39.90 | 38.24 | 39.61 | 136,618 | -0.49(-1.22%) |
Dec 17, 2021 | 38.94 | 40.80 | 38.72 | 40.10 | 374,429 | +0.00(+0.00%) |
Dec 16, 2021 | 41.91 | 41.91 | 39.84 | 40.10 | 199,935 | -1.40(-3.37%) |
Dec 15, 2021 | 42.28 | 42.77 | 40.31 | 41.50 | 270,988 | -0.90(-2.12%) |
Dec 14, 2021 | 42.60 | 43.52 | 42.21 | 42.40 | 56,742 | -0.56(-1.30%) |
Dec 13, 2021 | 45.20 | 45.28 | 42.94 | 42.96 | 79,515 | -2.75(-6.02%) |
Dec 10, 2021 | 46.23 | 46.23 | 45.43 | 45.71 | 50,996 | -0.18(-0.39%) |
Dec 09, 2021 | 46.41 | 46.41 | 45.40 | 45.89 | 54,076 | -0.86(-1.84%) |
Dec 08, 2021 | 46.58 | 47.54 | 46.38 | 46.75 | 46,782 | +0.58(+1.26%) |
Dec 07, 2021 | 47.07 | 47.45 | 46.07 | 46.17 | 99,732 | -0.10(-0.22%) |
Dec 06, 2021 | 44.93 | 46.81 | 44.37 | 46.27 | 100,582 | +2.34(+5.33%) |
Dec 03, 2021 | 44.88 | 44.88 | 43.49 | 43.93 | 69,226 | -0.93(-2.07%) |
Dec 02, 2021 | 42.56 | 45.23 | 42.56 | 44.86 | 75,380 | +2.79(+6.63%) |
Dec 01, 2021 | 43.84 | 44.74 | 42.07 | 42.07 | 129,077 | -0.24(-0.57%) |
Nov 30, 2021 | 44.82 | 45.27 | 42.28 | 42.31 | 227,409 | -3.27(-7.17%) |
Nov 29, 2021 | 46.57 | 47.02 | 45.32 | 45.58 | 122,073 | -0.28(-0.61%) |
Nov 26, 2021 | 47.00 | 47.08 | 44.00 | 45.86 | 131,045 | -2.33(-4.84%) |
Nov 24, 2021 | 48.00 | 48.79 | 47.67 | 48.19 | 57,263 | -0.26(-0.54%) |
Nov 23, 2021 | 48.98 | 49.82 | 48.39 | 48.45 | 89,857 | -0.46(-0.94%) |
Nov 22, 2021 | 48.46 | 49.58 | 48.19 | 48.91 | 84,303 | +0.78(+1.62%) |
Nov 19, 2021 | 47.38 | 48.65 | 45.90 | 48.13 | 133,351 | +0.17(+0.35%) |
Nov 18, 2021 | 47.95 | 47.97 | 46.55 | 47.96 | 123,212 | +0.25(+0.52%) |
Nov 17, 2021 | 47.44 | 47.82 | 47.13 | 47.71 | 68,467 | -0.22(-0.46%) |
Nov 16, 2021 | 46.87 | 48.08 | 46.50 | 47.93 | 60,879 | +0.70(+1.48%) |
Nov 15, 2021 | 47.73 | 47.73 | 46.65 | 47.23 | 113,835 | -0.42(-0.88%) |
Nov 12, 2021 | 48.00 | 48.43 | 47.47 | 47.65 | 65,474 | -0.33(-0.69%) |
Nov 11, 2021 | 48.95 | 49.16 | 47.91 | 47.98 | 85,995 | -0.88(-1.80%) |
Nov 10, 2021 | 49.46 | 48.86 | 118,811 | -0.96(-1.93%) | ||
Nov 09, 2021 | 49.55 | 49.93 | 48.39 | 49.82 | 156,416 | +0.20(+0.40%) |
Nov 08, 2021 | 51.22 | 52.04 | 49.49 | 49.62 | 172,242 | -1.35(-2.65%) |
Nov 05, 2021 | 50.43 | 52.73 | 49.16 | 50.97 | 331,041 | +3.13(+6.54%) |
Nov 04, 2021 | 48.35 | 48.76 | 47.40 | 47.84 | 98,799 | -0.05(-0.10%) |
Nov 03, 2021 | 46.76 | 48.45 | 46.62 | 47.89 | 167,595 | +1.15(+2.46%) |
Nov 02, 2021 | 47.07 | 47.07 | 46.36 | 46.74 | 83,140 | -0.16(-0.34%) |
Nov 01, 2021 | 44.25 | 47.17 | 44.37 | 46.90 | 145,475 | +2.53(+5.70%) |
Oct 29, 2021 | 44.92 | 45.33 | 44.14 | 44.37 | 58,073 | -0.45(-1.00%) |
Oct 28, 2021 | 44.47 | 45.58 | 44.47 | 44.82 | 59,259 | +0.30(+0.67%) |
Oct 27, 2021 | 45.19 | 45.23 | 44.15 | 44.52 | 58,910 | -0.80(-1.77%) |
Oct 26, 2021 | 45.74 | 45.30 | 45.32 | 55,187 | -0.34(-0.74%) | |
Oct 25, 2021 | 45.68 | 45.77 | 44.93 | 45.66 | 38,627 | -0.13(-0.28%) |
Oct 22, 2021 | 45.59 | 46.17 | 45.07 | 45.79 | 42,283 | -0.06(-0.13%) |
Oct 21, 2021 | 46.42 | 47.01 | 45.72 | 45.85 | 56,131 | -0.22(-0.48%) |
Oct 20, 2021 | 46.31 | 46.44 | 45.75 | 46.07 | 56,288 | -0.39(-0.84%) |
Oct 19, 2021 | 47.13 | 47.17 | 46.16 | 46.46 | 43,526 | -0.53(-1.13%) |
Oct 18, 2021 | 46.50 | 47.25 | 46.03 | 46.99 | 48,527 | +0.20(+0.43%) |
Oct 15, 2021 | 48.80 | 48.80 | 46.79 | 46.79 | 124,413 | -0.99(-2.07%) |
Oct 14, 2021 | 48.34 | 48.34 | 47.54 | 47.78 | 56,590 | +0.28(+0.59%) |
Oct 13, 2021 | 47.11 | 47.72 | 46.36 | 47.50 | 68,065 | +0.28(+0.59%) |
Oct 12, 2021 | 45.68 | 47.27 | 45.62 | 47.22 | 55,063 | +1.66(+3.64%) |
Oct 11, 2021 | 46.13 | 46.69 | 45.47 | 45.56 | 46,363 | -0.49(-1.06%) |
Oct 08, 2021 | 46.50 | 46.52 | 45.84 | 46.05 | 71,999 | -0.53(-1.14%) |
Oct 07, 2021 | 46.50 | 47.24 | 46.06 | 46.58 | 170,667 | +0.14(+0.30%) |
Oct 06, 2021 | 46.66 | 46.73 | 45.18 | 46.44 | 112,101 | -0.96(-2.03%) |
Oct 05, 2021 | 48.14 | 48.14 | 46.94 | 47.40 | 76,743 | -0.45(-0.94%) |
Oct 04, 2021 | 48.00 | 49.00 | 47.31 | 47.85 | 136,606 | +0.10(+0.21%) |