Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.55 | 43.20 | 42.14 | 42.14 | 16,371 | -0.34(-0.79%) |
Dec 30, 2021 | 42.33 | 43.44 | 42.33 | 42.48 | 11,912 | +0.05(+0.11%) |
Dec 29, 2021 | 42.66 | 42.66 | 42.00 | 42.43 | 18,202 | -0.17(-0.40%) |
Dec 28, 2021 | 43.22 | 44.12 | 42.58 | 42.60 | 36,819 | -0.74(-1.71%) |
Dec 27, 2021 | 43.93 | 43.93 | 43.34 | 43.34 | 13,449 | -0.69(-1.56%) |
Dec 23, 2021 | 43.08 | 44.16 | 42.90 | 44.03 | 37,787 | +1.01(+2.34%) |
Dec 22, 2021 | 42.34 | 43.10 | 42.02 | 43.02 | 32,896 | -0.59(-1.36%) |
Dec 21, 2021 | 43.65 | 43.65 | 43.06 | 43.61 | 11,446 | +0.06(+0.14%) |
Dec 20, 2021 | 42.51 | 43.88 | 41.81 | 43.55 | 136,851 | +0.54(+1.25%) |
Dec 17, 2021 | 40.65 | 43.26 | 40.63 | 43.01 | 50,332 | +1.91(+4.66%) |
Dec 16, 2021 | 42.17 | 42.33 | 40.96 | 41.09 | 10,884 | -0.86(-2.04%) |
Dec 15, 2021 | 40.54 | 41.96 | 39.69 | 41.95 | 34,106 | +1.52(+3.75%) |
Dec 14, 2021 | 40.92 | 41.23 | 40.12 | 40.44 | 24,014 | -0.87(-2.10%) |
Dec 13, 2021 | 41.37 | 41.65 | 40.51 | 41.30 | 13,892 | +0.77(+1.90%) |
Dec 10, 2021 | 41.64 | 41.90 | 40.42 | 40.54 | 28,413 | -0.79(-1.91%) |
Dec 09, 2021 | 42.81 | 42.87 | 41.32 | 41.32 | 15,962 | -1.69(-3.93%) |
Dec 08, 2021 | 42.51 | 43.11 | 42.19 | 43.01 | 16,046 | +0.51(+1.21%) |
Dec 07, 2021 | 40.92 | 43.07 | 40.90 | 42.50 | 50,525 | +2.28(+5.68%) |
Dec 06, 2021 | 40.32 | 40.59 | 39.46 | 40.22 | 113,894 | -0.12(-0.29%) |
Dec 03, 2021 | 42.75 | 42.75 | 40.16 | 40.33 | 23,596 | -2.15(-5.06%) |
Dec 02, 2021 | 41.78 | 42.52 | 41.41 | 42.49 | 11,158 | +1.03(+2.49%) |
Dec 01, 2021 | 43.06 | 43.43 | 41.45 | 41.45 | 19,018 | -1.35(-3.15%) |
Nov 30, 2021 | 42.23 | 42.96 | 41.45 | 42.80 | 15,049 | +0.31(+0.73%) |
Nov 29, 2021 | 43.68 | 44.12 | 42.41 | 42.49 | 17,061 | -0.31(-0.72%) |
Nov 26, 2021 | 43.59 | 44.00 | 42.17 | 42.80 | 13,138 | -1.30(-2.95%) |
Nov 24, 2021 | 43.26 | 44.20 | 43.26 | 44.10 | 10,123 | +0.53(+1.22%) |
Nov 23, 2021 | 43.56 | 43.69 | 42.40 | 43.57 | 23,683 | +0.02(+0.05%) |
Nov 22, 2021 | 44.79 | 44.79 | 43.55 | 43.55 | 13,467 | -1.32(-2.94%) |
Nov 19, 2021 | 45.02 | 45.02 | 44.83 | 44.87 | 7,254 | -0.15(-0.33%) |
Nov 18, 2021 | 45.90 | 45.03 | 44.80 | 45.01 | 5,503 | -0.25(-0.55%) |
Nov 17, 2021 | 45.63 | 45.63 | 45.18 | 45.26 | 10,310 | -0.34(-0.75%) |
Nov 16, 2021 | 45.27 | 45.65 | 45.11 | 45.61 | 31,661 | +0.48(+1.07%) |
Nov 15, 2021 | 46.30 | 46.44 | 45.07 | 45.12 | 17,190 | -1.16(-2.51%) |
Nov 12, 2021 | 46.55 | 46.55 | 45.87 | 46.29 | 8,574 | +0.03(+0.06%) |
Nov 11, 2021 | 46.55 | 46.69 | 46.13 | 46.26 | 12,092 | -0.09(-0.18%) |
Nov 10, 2021 | 47.17 | 46.34 | 46.34 | 8,152 | -1.01(-2.13%) | |
Nov 09, 2021 | 47.90 | 47.90 | 47.23 | 47.35 | 9,880 | -0.56(-1.17%) |
Nov 08, 2021 | 48.39 | 48.65 | 47.88 | 47.91 | 13,464 | -0.41(-0.84%) |
Nov 05, 2021 | 48.78 | 49.28 | 47.99 | 48.31 | 18,907 | -0.80(-1.63%) |
Nov 04, 2021 | 49.31 | 49.52 | 48.70 | 49.11 | 14,859 | -0.25(-0.51%) |
Nov 03, 2021 | 47.96 | 49.36 | 47.62 | 49.36 | 17,358 | +1.39(+2.89%) |
Nov 02, 2021 | 47.24 | 47.99 | 46.84 | 47.98 | 15,742 | +0.58(+1.22%) |
Nov 01, 2021 | 45.93 | 47.43 | 45.96 | 47.40 | 15,978 | +1.44(+3.13%) |
Oct 29, 2021 | 46.21 | 46.47 | 45.86 | 45.96 | 18,200 | -0.31(-0.67%) |
Oct 28, 2021 | 45.28 | 46.27 | 45.28 | 46.27 | 15,235 | +1.21(+2.68%) |
Oct 27, 2021 | 45.68 | 45.68 | 45.06 | 45.06 | 12,420 | -0.92(-2.00%) |
Oct 26, 2021 | 46.38 | 45.98 | 45.98 | 13,725 | -0.23(-0.50%) | |
Oct 25, 2021 | 46.19 | 46.39 | 45.90 | 46.21 | 9,232 | +0.28(+0.61%) |
Oct 22, 2021 | 45.63 | 46.13 | 45.13 | 45.93 | 16,717 | +0.20(+0.44%) |
Oct 21, 2021 | 45.36 | 45.94 | 45.36 | 45.73 | 11,182 | +0.37(+0.81%) |
Oct 20, 2021 | 45.50 | 45.87 | 45.30 | 45.36 | 8,291 | +0.05(+0.11%) |
Oct 19, 2021 | 45.20 | 45.92 | 45.20 | 45.31 | 8,611 | +0.42(+0.93%) |
Oct 18, 2021 | 45.68 | 45.68 | 44.86 | 44.90 | 11,419 | -0.96(-2.10%) |
Oct 15, 2021 | 46.76 | 46.76 | 45.79 | 45.86 | 4,722 | -0.49(-1.05%) |
Oct 14, 2021 | 46.24 | 46.60 | 46.10 | 46.35 | 7,130 | +0.56(+1.23%) |
Oct 13, 2021 | 45.74 | 46.04 | 45.57 | 45.78 | 3,176 | -0.02(-0.04%) |
Oct 12, 2021 | 45.68 | 46.19 | 45.68 | 45.80 | 9,660 | +0.12(+0.26%) |
Oct 11, 2021 | 45.40 | 46.06 | 45.39 | 45.68 | 5,411 | +0.24(+0.53%) |
Oct 08, 2021 | 45.70 | 45.70 | 45.16 | 45.44 | 8,974 | +0.13(+0.29%) |
Oct 07, 2021 | 45.03 | 45.86 | 45.03 | 45.31 | 10,467 | +0.69(+1.54%) |
Oct 06, 2021 | 44.67 | 45.05 | 44.60 | 44.63 | 6,579 | -0.55(-1.21%) |
Oct 05, 2021 | 45.20 | 45.49 | 44.71 | 45.17 | 7,127 | +0.26(+0.58%) |
Oct 04, 2021 | 45.49 | 45.49 | 44.85 | 44.92 | 8,319 | -0.80(-1.74%) |