Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.01 | 44.37 | 43.94 | 44.15 | 55,968 | +0.09(+0.20%) |
Dec 30, 2021 | 43.64 | 44.57 | 43.64 | 44.06 | 69,323 | -0.08(-0.19%) |
Dec 29, 2021 | 43.55 | 44.25 | 43.46 | 44.14 | 71,812 | +0.57(+1.32%) |
Dec 28, 2021 | 42.74 | 43.65 | 42.24 | 43.57 | 52,441 | +0.79(+1.84%) |
Dec 27, 2021 | 42.36 | 42.95 | 41.85 | 42.78 | 73,934 | +0.44(+1.05%) |
Dec 23, 2021 | 42.96 | 42.96 | 42.05 | 42.34 | 66,958 | +0.30(+0.72%) |
Dec 22, 2021 | 41.84 | 42.31 | 41.63 | 42.04 | 71,573 | +0.07(+0.16%) |
Dec 21, 2021 | 42.23 | 43.09 | 41.80 | 41.97 | 119,182 | -0.04(-0.10%) |
Dec 20, 2021 | 42.85 | 43.37 | 41.47 | 42.01 | 115,979 | -1.36(-3.14%) |
Dec 17, 2021 | 43.96 | 44.26 | 42.60 | 43.37 | 635,696 | -0.31(-0.71%) |
Dec 16, 2021 | 43.64 | 44.74 | 43.44 | 43.69 | 113,133 | +0.25(+0.57%) |
Dec 15, 2021 | 42.72 | 43.52 | 42.55 | 43.44 | 165,833 | +0.80(+1.89%) |
Dec 14, 2021 | 42.65 | 43.81 | 42.49 | 42.64 | 167,058 | -0.08(-0.19%) |
Dec 13, 2021 | 42.71 | 43.42 | 42.62 | 42.72 | 113,874 | -0.12(-0.29%) |
Dec 10, 2021 | 43.16 | 43.51 | 42.59 | 42.84 | 290,747 | +0.00(+0.00%) |
Dec 09, 2021 | 44.09 | 44.09 | 42.80 | 42.84 | 123,867 | -0.92(-2.10%) |
Dec 08, 2021 | 43.82 | 43.97 | 43.46 | 43.76 | 109,998 | +0.26(+0.60%) |
Dec 07, 2021 | 44.08 | 44.63 | 43.39 | 43.50 | 109,396 | -0.68(-1.54%) |
Dec 06, 2021 | 43.21 | 44.54 | 43.07 | 44.18 | 101,202 | +1.51(+3.54%) |
Dec 03, 2021 | 43.70 | 44.28 | 42.41 | 42.67 | 88,898 | -1.16(-2.64%) |
Dec 02, 2021 | 43.22 | 44.24 | 43.22 | 43.82 | 92,537 | +0.74(+1.71%) |
Dec 01, 2021 | 43.85 | 44.64 | 43.09 | 43.09 | 107,262 | -0.22(-0.51%) |
Nov 30, 2021 | 43.35 | 43.68 | 42.54 | 43.31 | 229,634 | -0.38(-0.86%) |
Nov 29, 2021 | 44.67 | 45.24 | 43.59 | 43.68 | 108,558 | -0.74(-1.67%) |
Nov 26, 2021 | 44.35 | 45.51 | 43.72 | 44.42 | 56,631 | -1.18(-2.59%) |
Nov 24, 2021 | 45.81 | 46.04 | 45.33 | 45.61 | 59,024 | -0.46(-1.00%) |
Nov 23, 2021 | 45.65 | 46.24 | 45.65 | 46.07 | 77,853 | +0.39(+0.86%) |
Nov 22, 2021 | 44.47 | 45.81 | 44.25 | 45.67 | 462,615 | +1.41(+3.19%) |
Nov 19, 2021 | 44.56 | 44.88 | 43.91 | 44.26 | 271,650 | -0.52(-1.17%) |
Nov 18, 2021 | 44.45 | 45.02 | 44.74 | 44.78 | 91,677 | +0.24(+0.55%) |
Nov 17, 2021 | 45.25 | 45.77 | 44.24 | 44.54 | 193,408 | -0.99(-2.17%) |
Nov 16, 2021 | 45.36 | 46.30 | 45.23 | 45.53 | 90,276 | -0.56(-1.22%) |
Nov 15, 2021 | 46.40 | 46.40 | 45.96 | 46.09 | 193,789 | -0.13(-0.28%) |
Nov 12, 2021 | 46.47 | 46.80 | 46.03 | 46.22 | 92,712 | -0.08(-0.18%) |
Nov 11, 2021 | 47.07 | 47.07 | 46.11 | 46.30 | 94,319 | -0.93(-1.97%) |
Nov 10, 2021 | 46.86 | 47.23 | 70,550 | +0.34(+0.73%) | ||
Nov 09, 2021 | 47.87 | 47.87 | 46.39 | 46.89 | 163,597 | -1.83(-3.75%) |
Nov 08, 2021 | 48.55 | 49.51 | 47.98 | 48.72 | 239,798 | +0.61(+1.27%) |
Nov 05, 2021 | 46.91 | 48.29 | 46.78 | 48.10 | 102,249 | +1.51(+3.25%) |
Nov 04, 2021 | 47.35 | 47.49 | 46.30 | 46.59 | 95,362 | -0.63(-1.34%) |
Nov 03, 2021 | 46.32 | 47.55 | 46.32 | 47.22 | 93,155 | +0.67(+1.43%) |
Nov 02, 2021 | 47.27 | 49.62 | 46.34 | 46.56 | 115,988 | -0.58(-1.23%) |
Nov 01, 2021 | 46.01 | 47.33 | 45.64 | 47.14 | 193,126 | +1.81(+4.00%) |
Oct 29, 2021 | 45.87 | 46.09 | 44.66 | 45.33 | 139,260 | -0.26(-0.57%) |
Oct 28, 2021 | 48.28 | 48.62 | 44.40 | 45.59 | 116,698 | +2.08(+4.78%) |
Oct 27, 2021 | 44.58 | 44.98 | 43.49 | 43.51 | 65,361 | -1.19(-2.67%) |
Oct 26, 2021 | 44.97 | 44.70 | 55,760 | -0.27(-0.60%) | ||
Oct 25, 2021 | 44.65 | 44.97 | 44.29 | 44.97 | 44,940 | +0.28(+0.63%) |
Oct 22, 2021 | 44.33 | 45.03 | 44.33 | 44.69 | 68,853 | +0.41(+0.92%) |
Oct 21, 2021 | 44.35 | 44.72 | 44.26 | 44.28 | 60,302 | -0.15(-0.34%) |
Oct 20, 2021 | 44.73 | 44.73 | 43.88 | 44.43 | 32,726 | +0.47(+1.06%) |
Oct 19, 2021 | 44.04 | 44.08 | 43.52 | 43.97 | 40,793 | +0.19(+0.44%) |
Oct 18, 2021 | 43.88 | 43.88 | 43.47 | 43.78 | 46,820 | -0.19(-0.43%) |
Oct 15, 2021 | 44.33 | 44.69 | 43.88 | 43.97 | 89,750 | +0.12(+0.28%) |
Oct 14, 2021 | 43.73 | 44.11 | 43.24 | 43.85 | 60,309 | +0.18(+0.42%) |
Oct 13, 2021 | 43.88 | 43.88 | 42.77 | 43.66 | 34,220 | -0.12(-0.28%) |
Oct 12, 2021 | 43.91 | 44.09 | 43.65 | 43.78 | 41,656 | -0.04(-0.09%) |
Oct 11, 2021 | 44.56 | 45.08 | 43.81 | 43.82 | 37,914 | -0.59(-1.33%) |
Oct 08, 2021 | 43.98 | 44.62 | 43.98 | 44.41 | 45,962 | +0.37(+0.83%) |
Oct 07, 2021 | 43.66 | 44.33 | 43.66 | 44.04 | 67,159 | +0.38(+0.88%) |
Oct 06, 2021 | 43.45 | 43.74 | 42.97 | 43.66 | 43,555 | -0.11(-0.26%) |
Oct 05, 2021 | 43.25 | 43.79 | 42.91 | 43.78 | 93,817 | +0.49(+1.13%) |
Oct 04, 2021 | 43.27 | 43.73 | 42.97 | 43.29 | 70,170 | -0.02(-0.05%) |