Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.64 | 48.14 | 47.39 | 47.41 | 1,342,311 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.30 | 47.60 | 1,508,674 | -0.20(-0.42%) |
Dec 29, 2021 | 48.02 | 48.02 | 47.47 | 47.80 | 1,027,232 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.07 | 47.81 | 916,593 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.56 | 2,240,322 | +1.08(+2.32%) |
Dec 23, 2021 | 47.07 | 47.15 | 46.13 | 46.48 | 1,325,097 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.78 | 2,253,389 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.87 | 46.15 | 46.67 | 3,519,184 | +0.51(+1.10%) |
Dec 20, 2021 | 45.72 | 46.26 | 44.96 | 46.16 | 2,209,314 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.51 | 46.43 | 4,419,117 | +0.50(+1.08%) |
Dec 16, 2021 | 45.03 | 46.03 | 44.87 | 45.93 | 3,220,313 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,693 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.76 | 42.97 | 43.76 | 2,844,258 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,571 | +1.02(+2.35%) |
Dec 10, 2021 | 42.95 | 43.42 | 42.48 | 43.32 | 1,678,040 | +1.02(+2.41%) |
Dec 09, 2021 | 42.86 | 43.00 | 42.10 | 42.30 | 1,424,008 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.25 | 42.77 | 42.86 | 1,233,393 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.06 | 41.92 | 43.00 | 1,644,565 | +0.83(+1.97%) |
Dec 06, 2021 | 42.69 | 42.74 | 42.03 | 42.17 | 1,611,138 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,509 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.08 | 2,492,269 | +1.70(+4.21%) |
Dec 01, 2021 | 41.12 | 42.36 | 40.35 | 40.38 | 2,692,876 | -0.28(-0.68%) |
Nov 30, 2021 | 41.71 | 42.17 | 40.55 | 40.65 | 4,532,226 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.93 | 1,550,287 | +0.15(+0.36%) |
Nov 26, 2021 | 41.92 | 42.37 | 41.57 | 41.77 | 812,169 | -0.70(-1.64%) |
Nov 24, 2021 | 41.91 | 42.54 | 41.81 | 42.47 | 892,224 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.92 | 1,387,288 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.83 | 1,982,891 | +0.13(+0.30%) |
Nov 19, 2021 | 42.43 | 42.75 | 41.56 | 41.70 | 1,599,229 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.35 | 42.42 | 1,601,764 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,010,853 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.69 | 42.61 | 42.66 | 1,564,742 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.67 | 43.80 | 1,956,297 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.93 | 42.36 | 42.54 | 776,056 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,819 | +0.41(+0.97%) |
Nov 10, 2021 | 42.50 | 42.42 | 1,327,238 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.65 | 41.50 | 42.57 | 1,447,215 | +0.43(+1.02%) |
Nov 08, 2021 | 42.95 | 42.99 | 41.86 | 42.14 | 2,562,622 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.85 | 41.65 | 42.63 | 2,033,771 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.20 | 40.83 | 41.35 | 11,878,085 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,354 | +1.39(+3.32%) |
Nov 02, 2021 | 41.16 | 42.12 | 40.65 | 41.76 | 2,286,041 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.24 | 40.03 | 41.09 | 1,443,109 | +0.26(+0.64%) |
Oct 29, 2021 | 41.50 | 41.67 | 40.57 | 40.83 | 2,172,438 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.82 | 40.84 | 41.53 | 1,253,548 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.75 | 40.78 | 40.85 | 1,172,795 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,541,902 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.16 | 41.44 | 40.91 | 41.15 | 1,265,244 | -0.01(-0.02%) |
Oct 22, 2021 | 41.15 | 41.47 | 40.65 | 41.16 | 1,013,989 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.31 | 40.93 | 1,091,070 | +0.19(+0.46%) |
Oct 20, 2021 | 40.31 | 40.96 | 40.31 | 40.74 | 1,313,678 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.18 | 40.22 | 1,303,063 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,784 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.55 | 40.01 | 40.15 | 1,741,236 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.13 | 38.76 | 40.06 | 2,146,821 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,288 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,798 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.36 | 37.76 | 38.21 | 1,282,530 | +0.07(+0.19%) |
Oct 08, 2021 | 39.28 | 39.31 | 38.10 | 38.14 | 1,309,134 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.29 | 39.33 | 1,765,906 | -0.13(-0.34%) |
Oct 06, 2021 | 39.53 | 39.78 | 38.62 | 39.46 | 1,958,491 | -0.13(-0.32%) |
Oct 05, 2021 | 39.55 | 39.99 | 39.32 | 39.59 | 1,687,267 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.19 | 39.53 | 1,270,025 | +0.19(+0.48%) |