Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.57 | 44.91 | 43.81 | 43.95 | 92,483 | -0.73(-1.63%) |
Dec 30, 2021 | 45.55 | 46.41 | 44.68 | 44.68 | 135,934 | -0.87(-1.91%) |
Dec 29, 2021 | 44.21 | 45.58 | 44.03 | 45.55 | 250,036 | +1.38(+3.12%) |
Dec 28, 2021 | 44.88 | 44.97 | 43.71 | 44.17 | 140,832 | -0.59(-1.32%) |
Dec 27, 2021 | 43.09 | 44.80 | 42.80 | 44.76 | 324,665 | +2.04(+4.78%) |
Dec 23, 2021 | 42.66 | 43.15 | 42.63 | 42.72 | 126,009 | +0.13(+0.31%) |
Dec 22, 2021 | 42.94 | 42.98 | 42.23 | 42.59 | 188,818 | -0.04(-0.09%) |
Dec 21, 2021 | 41.79 | 43.17 | 41.79 | 42.63 | 173,075 | +1.35(+3.27%) |
Dec 20, 2021 | 40.34 | 41.48 | 39.93 | 41.28 | 354,109 | +0.34(+0.83%) |
Dec 17, 2021 | 41.41 | 41.80 | 40.64 | 40.94 | 405,206 | -0.66(-1.59%) |
Dec 16, 2021 | 42.60 | 42.88 | 41.41 | 41.60 | 279,586 | -0.78(-1.84%) |
Dec 15, 2021 | 41.61 | 42.50 | 41.32 | 42.38 | 223,940 | +0.75(+1.80%) |
Dec 14, 2021 | 41.79 | 42.13 | 41.13 | 41.63 | 140,921 | -0.28(-0.67%) |
Dec 13, 2021 | 42.80 | 43.18 | 41.86 | 41.91 | 145,880 | -0.96(-2.24%) |
Dec 10, 2021 | 43.38 | 43.51 | 42.15 | 42.87 | 219,221 | +0.43(+1.01%) |
Dec 09, 2021 | 43.43 | 43.77 | 42.41 | 42.44 | 148,997 | -1.29(-2.95%) |
Dec 08, 2021 | 44.22 | 44.84 | 43.18 | 43.73 | 152,866 | -0.15(-0.34%) |
Dec 07, 2021 | 43.21 | 44.11 | 43.05 | 43.88 | 166,334 | +1.18(+2.76%) |
Dec 06, 2021 | 43.68 | 43.95 | 42.70 | 42.70 | 201,186 | -0.53(-1.23%) |
Dec 03, 2021 | 42.89 | 43.50 | 41.88 | 43.23 | 188,856 | +0.39(+0.91%) |
Dec 02, 2021 | 42.50 | 43.29 | 42.04 | 42.84 | 176,222 | +0.41(+0.97%) |
Dec 01, 2021 | 42.00 | 43.16 | 41.71 | 42.43 | 335,076 | +1.03(+2.49%) |
Nov 30, 2021 | 40.24 | 41.67 | 40.05 | 41.40 | 354,801 | +0.77(+1.90%) |
Nov 29, 2021 | 40.62 | 41.08 | 39.95 | 40.63 | 207,186 | +0.20(+0.49%) |
Nov 26, 2021 | 41.23 | 41.46 | 39.36 | 40.43 | 188,360 | -1.53(-3.65%) |
Nov 24, 2021 | 41.66 | 42.31 | 41.36 | 41.96 | 107,923 | +0.18(+0.43%) |
Nov 23, 2021 | 42.01 | 42.66 | 41.64 | 41.78 | 132,621 | -0.39(-0.92%) |
Nov 22, 2021 | 42.29 | 43.49 | 42.12 | 42.17 | 168,192 | -0.01(-0.02%) |
Nov 19, 2021 | 42.39 | 43.08 | 41.94 | 42.18 | 184,977 | -0.68(-1.59%) |
Nov 18, 2021 | 42.56 | 42.91 | 41.90 | 42.86 | 160,021 | +0.36(+0.85%) |
Nov 17, 2021 | 43.79 | 44.15 | 42.19 | 42.50 | 144,718 | -1.51(-3.43%) |
Nov 16, 2021 | 42.81 | 44.02 | 42.58 | 44.01 | 236,888 | +0.92(+2.14%) |
Nov 15, 2021 | 43.63 | 43.63 | 42.30 | 43.09 | 158,401 | -0.60(-1.37%) |
Nov 12, 2021 | 44.61 | 44.83 | 43.31 | 43.69 | 93,821 | -0.62(-1.40%) |
Nov 11, 2021 | 43.72 | 44.61 | 43.72 | 44.31 | 117,838 | +0.49(+1.12%) |
Nov 10, 2021 | 44.53 | 43.82 | 233,313 | -1.02(-2.27%) | ||
Nov 09, 2021 | 44.81 | 45.50 | 44.65 | 44.84 | 180,156 | -0.20(-0.44%) |
Nov 08, 2021 | 46.56 | 47.00 | 44.92 | 45.04 | 257,757 | -1.54(-3.31%) |
Nov 05, 2021 | 46.00 | 47.06 | 44.74 | 46.58 | 725,664 | -0.39(-0.83%) |
Nov 04, 2021 | 41.91 | 47.14 | 41.91 | 46.97 | 1,178,989 | +5.10(+12.18%) |
Nov 03, 2021 | 41.41 | 44.00 | 40.26 | 41.87 | 858,655 | +4.81(+12.98%) |
Nov 02, 2021 | 36.68 | 37.06 | 36.55 | 37.06 | 173,462 | +0.41(+1.12%) |
Nov 01, 2021 | 35.45 | 36.72 | 35.39 | 36.65 | 154,083 | +1.26(+3.56%) |
Oct 29, 2021 | 35.50 | 36.17 | 35.34 | 35.39 | 337,119 | -0.05(-0.14%) |
Oct 28, 2021 | 35.34 | 36.09 | 35.31 | 35.44 | 183,151 | +0.13(+0.37%) |
Oct 27, 2021 | 35.34 | 35.89 | 35.04 | 35.31 | 107,326 | -0.14(-0.39%) |
Oct 26, 2021 | 35.27 | 35.45 | 370,024 | +0.12(+0.34%) | ||
Oct 25, 2021 | 35.25 | 35.49 | 35.10 | 35.33 | 113,535 | +0.03(+0.08%) |
Oct 22, 2021 | 35.32 | 36.23 | 35.11 | 35.30 | 102,441 | -0.07(-0.20%) |
Oct 21, 2021 | 35.36 | 35.57 | 34.86 | 35.37 | 120,282 | +0.02(+0.06%) |
Oct 20, 2021 | 35.39 | 35.51 | 34.97 | 35.35 | 129,635 | +0.11(+0.31%) |
Oct 19, 2021 | 35.03 | 35.33 | 34.78 | 35.24 | 129,119 | +0.27(+0.77%) |
Oct 18, 2021 | 35.25 | 35.65 | 34.80 | 34.97 | 128,743 | -0.47(-1.33%) |
Oct 15, 2021 | 36.50 | 36.71 | 35.39 | 35.44 | 329,374 | -0.52(-1.45%) |
Oct 14, 2021 | 36.18 | 36.34 | 35.70 | 35.96 | 163,605 | +0.16(+0.45%) |
Oct 13, 2021 | 36.16 | 36.17 | 35.42 | 35.80 | 111,058 | -0.08(-0.22%) |
Oct 12, 2021 | 37.15 | 37.28 | 35.79 | 35.88 | 101,653 | -1.11(-3.00%) |
Oct 11, 2021 | 36.93 | 37.22 | 36.80 | 36.99 | 59,536 | +0.11(+0.30%) |
Oct 08, 2021 | 37.36 | 37.72 | 36.76 | 36.88 | 51,223 | -0.42(-1.13%) |
Oct 07, 2021 | 36.85 | 37.79 | 36.58 | 37.30 | 141,294 | +0.78(+2.14%) |
Oct 06, 2021 | 36.91 | 37.21 | 36.27 | 36.52 | 143,122 | -0.76(-2.04%) |
Oct 05, 2021 | 36.86 | 37.44 | 36.58 | 37.28 | 75,895 | +0.32(+0.87%) |
Oct 04, 2021 | 37.80 | 37.80 | 36.70 | 36.96 | 78,767 | -0.39(-1.04%) |