Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.15 | 47.16 | 46.76 | 47.04 | 112,912 | +0.13(+0.28%) |
Dec 30, 2021 | 47.44 | 47.54 | 46.89 | 46.90 | 323,930 | -0.33(-0.70%) |
Dec 29, 2021 | 47.06 | 47.29 | 47.03 | 47.23 | 268,643 | +0.47(+1.01%) |
Dec 28, 2021 | 46.85 | 46.99 | 46.64 | 46.76 | 131,711 | -0.03(-0.06%) |
Dec 27, 2021 | 46.78 | 46.81 | 46.21 | 46.79 | 166,310 | +0.83(+1.80%) |
Dec 23, 2021 | 45.97 | 46.39 | 45.88 | 45.96 | 373,393 | +0.08(+0.17%) |
Dec 22, 2021 | 45.22 | 45.89 | 45.16 | 45.88 | 755,541 | +0.72(+1.60%) |
Dec 21, 2021 | 44.65 | 45.19 | 44.61 | 45.16 | 399,656 | +1.10(+2.51%) |
Dec 20, 2021 | 44.07 | 44.17 | 43.63 | 44.05 | 556,836 | -0.49(-1.10%) |
Dec 17, 2021 | 44.84 | 45.02 | 44.50 | 44.54 | 309,123 | -0.37(-0.83%) |
Dec 16, 2021 | 45.47 | 45.51 | 44.84 | 44.92 | 355,881 | -0.27(-0.59%) |
Dec 15, 2021 | 44.93 | 45.27 | 44.60 | 45.18 | 332,227 | +0.55(+1.24%) |
Dec 14, 2021 | 45.11 | 45.40 | 44.56 | 44.63 | 433,413 | +0.32(+0.72%) |
Dec 13, 2021 | 44.72 | 44.80 | 44.30 | 44.31 | 316,183 | -0.60(-1.33%) |
Dec 10, 2021 | 45.00 | 45.12 | 44.67 | 44.91 | 472,776 | +0.10(+0.22%) |
Dec 09, 2021 | 44.86 | 45.06 | 44.75 | 44.81 | 429,240 | -0.57(-1.26%) |
Dec 08, 2021 | 45.56 | 45.75 | 45.26 | 45.38 | 490,148 | -0.49(-1.07%) |
Dec 07, 2021 | 45.34 | 46.14 | 45.31 | 45.87 | 943,297 | +0.97(+2.16%) |
Dec 06, 2021 | 44.32 | 45.03 | 44.24 | 44.90 | 495,516 | +1.67(+3.85%) |
Dec 03, 2021 | 43.77 | 43.88 | 43.02 | 43.23 | 601,274 | -0.71(-1.62%) |
Dec 02, 2021 | 43.39 | 44.15 | 43.24 | 43.95 | 412,434 | +1.17(+2.73%) |
Dec 01, 2021 | 43.97 | 44.10 | 42.76 | 42.78 | 459,775 | -0.59(-1.36%) |
Nov 30, 2021 | 43.59 | 43.75 | 43.37 | 43.37 | 960,537 | -0.41(-0.94%) |
Nov 29, 2021 | 44.00 | 44.06 | 43.35 | 43.78 | 491,801 | -0.70(-1.58%) |
Nov 26, 2021 | 44.72 | 44.82 | 43.89 | 44.48 | 318,793 | -1.05(-2.31%) |
Nov 24, 2021 | 45.27 | 45.67 | 45.20 | 45.53 | 372,177 | +0.37(+0.83%) |
Nov 23, 2021 | 45.39 | 45.55 | 44.89 | 45.16 | 697,541 | +1.77(+4.09%) |
Nov 22, 2021 | 43.72 | 43.96 | 43.39 | 43.39 | 588,205 | -0.37(-0.83%) |
Nov 19, 2021 | 43.88 | 44.11 | 43.75 | 43.75 | 938,822 | -0.62(-1.41%) |
Nov 18, 2021 | 44.61 | 44.38 | 44.33 | 44.37 | 348,408 | -0.53(-1.19%) |
Nov 17, 2021 | 44.84 | 44.99 | 44.72 | 44.91 | 279,681 | -0.12(-0.26%) |
Nov 16, 2021 | 44.82 | 45.10 | 44.78 | 45.02 | 297,228 | -0.02(-0.04%) |
Nov 15, 2021 | 45.10 | 45.27 | 45.03 | 45.04 | 292,545 | -0.39(-0.86%) |
Nov 12, 2021 | 45.17 | 45.47 | 45.06 | 45.43 | 265,562 | +0.58(+1.29%) |
Nov 11, 2021 | 45.05 | 45.12 | 44.76 | 44.86 | 192,367 | +0.12(+0.26%) |
Nov 10, 2021 | 45.23 | 44.74 | 318,321 | -0.37(-0.83%) | ||
Nov 09, 2021 | 45.18 | 45.26 | 44.83 | 45.11 | 578,156 | +0.08(+0.18%) |
Nov 08, 2021 | 45.44 | 45.63 | 44.95 | 45.03 | 652,496 | +0.95(+2.16%) |
Nov 05, 2021 | 43.80 | 44.30 | 43.79 | 44.08 | 405,902 | +0.17(+0.39%) |
Nov 04, 2021 | 43.98 | 44.29 | 43.85 | 43.91 | 424,090 | -0.54(-1.22%) |
Nov 03, 2021 | 44.81 | 44.88 | 44.29 | 44.45 | 504,103 | +0.32(+0.73%) |
Nov 02, 2021 | 43.43 | 44.13 | 43.36 | 44.13 | 472,161 | +0.88(+2.04%) |
Nov 01, 2021 | 43.23 | 43.42 | 43.05 | 43.25 | 312,723 | +0.54(+1.27%) |
Oct 29, 2021 | 42.60 | 42.84 | 42.56 | 42.71 | 249,149 | -0.25(-0.58%) |
Oct 28, 2021 | 42.24 | 43.08 | 42.18 | 42.96 | 369,445 | +0.57(+1.34%) |
Oct 27, 2021 | 42.79 | 42.90 | 42.37 | 42.39 | 333,561 | -0.39(-0.92%) |
Oct 26, 2021 | 43.27 | 42.78 | 42.78 | 380,402 | +0.09(+0.21%) | |
Oct 25, 2021 | 42.54 | 42.94 | 42.37 | 42.69 | 426,879 | +0.52(+1.23%) |
Oct 22, 2021 | 42.36 | 42.58 | 42.12 | 42.17 | 452,223 | -0.04(-0.08%) |
Oct 21, 2021 | 42.57 | 42.57 | 41.97 | 42.21 | 665,067 | -0.73(-1.70%) |
Oct 20, 2021 | 42.51 | 43.11 | 42.41 | 42.94 | 379,729 | +0.44(+1.03%) |
Oct 19, 2021 | 42.59 | 42.73 | 42.46 | 42.50 | 385,575 | +0.46(+1.10%) |
Oct 18, 2021 | 41.74 | 42.24 | 41.60 | 42.04 | 590,328 | -0.29(-0.67%) |
Oct 15, 2021 | 42.21 | 42.45 | 42.11 | 42.33 | 554,529 | +0.29(+0.68%) |
Oct 14, 2021 | 41.45 | 42.07 | 41.45 | 42.04 | 398,178 | +0.74(+1.79%) |
Oct 13, 2021 | 41.16 | 41.35 | 40.85 | 41.30 | 422,441 | +0.18(+0.43%) |
Oct 12, 2021 | 40.99 | 41.24 | 40.81 | 41.12 | 469,304 | +0.04(+0.09%) |
Oct 11, 2021 | 41.24 | 41.55 | 41.04 | 41.09 | 545,887 | -0.62(-1.50%) |
Oct 08, 2021 | 42.14 | 42.18 | 41.68 | 41.71 | 536,681 | -0.29(-0.68%) |
Oct 07, 2021 | 42.06 | 42.23 | 41.87 | 42.00 | 604,275 | +0.63(+1.53%) |
Oct 06, 2021 | 40.69 | 41.38 | 40.61 | 41.36 | 478,026 | +0.37(+0.91%) |
Oct 05, 2021 | 40.91 | 41.23 | 40.63 | 40.99 | 1,179,663 | -0.62(-1.50%) |
Oct 04, 2021 | 41.69 | 41.84 | 41.38 | 41.61 | 681,451 | -0.48(-1.14%) |