Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.95 | 46.46 | 45.79 | 46.26 | 218,866 | +0.11(+0.23%) |
Dec 30, 2021 | 46.66 | 46.99 | 46.08 | 46.16 | 325,301 | -0.39(-0.83%) |
Dec 29, 2021 | 46.27 | 46.56 | 45.99 | 46.55 | 222,290 | +0.35(+0.75%) |
Dec 28, 2021 | 45.86 | 46.35 | 45.74 | 46.20 | 320,431 | +0.22(+0.48%) |
Dec 27, 2021 | 44.70 | 45.98 | 44.70 | 45.97 | 354,464 | +1.25(+2.79%) |
Dec 23, 2021 | 44.32 | 45.00 | 44.14 | 44.72 | 338,796 | +1.03(+2.35%) |
Dec 22, 2021 | 43.80 | 44.25 | 43.34 | 43.70 | 488,538 | -0.17(-0.40%) |
Dec 21, 2021 | 43.83 | 44.14 | 43.02 | 43.87 | 534,614 | +0.19(+0.44%) |
Dec 20, 2021 | 43.61 | 43.85 | 42.18 | 43.68 | 726,496 | -0.20(-0.46%) |
Dec 17, 2021 | 44.61 | 45.26 | 43.57 | 43.88 | 1,451,390 | -0.72(-1.61%) |
Dec 16, 2021 | 45.63 | 46.00 | 44.54 | 44.60 | 481,985 | -0.73(-1.60%) |
Dec 15, 2021 | 45.54 | 45.82 | 44.70 | 45.33 | 679,049 | -0.20(-0.45%) |
Dec 14, 2021 | 45.47 | 46.35 | 45.32 | 45.53 | 934,355 | -0.08(-0.17%) |
Dec 13, 2021 | 44.68 | 45.70 | 44.08 | 45.61 | 770,625 | +1.01(+2.26%) |
Dec 10, 2021 | 44.75 | 45.16 | 44.31 | 44.60 | 412,660 | +0.18(+0.41%) |
Dec 09, 2021 | 44.04 | 45.19 | 44.00 | 44.41 | 491,484 | +0.20(+0.46%) |
Dec 08, 2021 | 44.21 | 45.01 | 43.69 | 44.21 | 585,924 | -0.56(-1.25%) |
Dec 07, 2021 | 44.97 | 46.08 | 44.62 | 44.77 | 708,662 | -0.18(-0.41%) |
Dec 06, 2021 | 45.14 | 45.98 | 44.39 | 44.96 | 669,347 | +0.61(+1.38%) |
Dec 03, 2021 | 43.13 | 44.42 | 43.13 | 44.35 | 467,196 | +0.99(+2.28%) |
Dec 02, 2021 | 42.37 | 43.56 | 42.10 | 43.36 | 657,249 | +0.98(+2.31%) |
Dec 01, 2021 | 44.32 | 44.32 | 42.37 | 42.38 | 823,805 | -1.30(-2.97%) |
Nov 30, 2021 | 44.18 | 45.45 | 43.56 | 43.68 | 813,299 | -0.26(-0.59%) |
Nov 29, 2021 | 44.22 | 44.96 | 43.93 | 43.94 | 454,060 | -0.05(-0.11%) |
Nov 26, 2021 | 44.15 | 44.69 | 43.68 | 43.99 | 346,800 | -1.13(-2.51%) |
Nov 24, 2021 | 45.08 | 45.37 | 44.49 | 45.12 | 310,176 | -0.21(-0.47%) |
Nov 23, 2021 | 44.78 | 45.42 | 44.75 | 45.33 | 461,286 | +0.53(+1.19%) |
Nov 22, 2021 | 44.90 | 45.60 | 44.61 | 44.80 | 443,193 | +0.14(+0.30%) |
Nov 19, 2021 | 44.47 | 45.09 | 44.28 | 44.67 | 732,094 | +0.10(+0.22%) |
Nov 18, 2021 | 45.83 | 45.83 | 44.44 | 44.57 | 657,744 | -1.26(-2.75%) |
Nov 17, 2021 | 45.94 | 45.94 | 45.23 | 45.83 | 567,736 | -0.14(-0.29%) |
Nov 16, 2021 | 45.55 | 46.30 | 45.44 | 45.96 | 673,564 | +0.35(+0.76%) |
Nov 15, 2021 | 45.66 | 46.02 | 45.45 | 45.62 | 536,380 | +0.06(+0.13%) |
Nov 12, 2021 | 45.30 | 46.28 | 45.00 | 45.56 | 769,026 | +0.66(+1.47%) |
Nov 11, 2021 | 44.57 | 45.02 | 44.15 | 44.90 | 329,692 | +0.44(+0.98%) |
Nov 10, 2021 | 45.02 | 44.46 | 464,689 | -0.46(-1.03%) | ||
Nov 09, 2021 | 44.56 | 44.95 | 44.35 | 44.93 | 722,504 | +0.54(+1.22%) |
Nov 08, 2021 | 44.46 | 44.89 | 43.97 | 44.39 | 329,271 | +0.03(+0.07%) |
Nov 05, 2021 | 45.09 | 45.49 | 43.98 | 44.36 | 544,317 | -0.36(-0.80%) |
Nov 04, 2021 | 45.29 | 45.59 | 44.16 | 44.72 | 804,891 | -0.47(-1.05%) |
Nov 03, 2021 | 44.08 | 45.86 | 44.08 | 45.19 | 894,988 | +0.87(+1.97%) |
Nov 02, 2021 | 44.36 | 45.28 | 43.91 | 44.32 | 788,228 | +0.07(+0.15%) |
Nov 01, 2021 | 43.81 | 44.86 | 44.25 | 44.25 | 1,174,481 | +0.37(+0.84%) |
Oct 29, 2021 | 43.31 | 44.31 | 42.77 | 43.88 | 1,993,835 | -2.48(-5.35%) |
Oct 28, 2021 | 45.43 | 46.98 | 44.82 | 46.36 | 871,814 | +1.20(+2.66%) |
Oct 27, 2021 | 45.10 | 45.70 | 44.64 | 45.16 | 662,537 | -0.09(-0.19%) |
Oct 26, 2021 | 45.62 | 45.25 | 384,956 | -0.13(-0.28%) | ||
Oct 25, 2021 | 45.50 | 45.84 | 45.26 | 45.37 | 587,882 | -0.06(-0.13%) |
Oct 22, 2021 | 45.51 | 45.74 | 45.14 | 45.43 | 659,960 | -0.03(-0.06%) |
Oct 21, 2021 | 44.26 | 45.53 | 44.26 | 45.46 | 766,300 | +1.09(+2.47%) |
Oct 20, 2021 | 44.16 | 45.02 | 43.53 | 44.37 | 801,654 | +0.48(+1.10%) |
Oct 19, 2021 | 43.87 | 44.45 | 43.22 | 43.88 | 766,521 | +0.49(+1.14%) |
Oct 18, 2021 | 42.59 | 43.43 | 42.35 | 43.39 | 594,416 | +0.68(+1.59%) |
Oct 15, 2021 | 43.36 | 43.51 | 42.54 | 42.71 | 622,989 | +0.20(+0.48%) |
Oct 14, 2021 | 41.52 | 42.96 | 41.45 | 42.51 | 687,427 | +1.25(+3.03%) |
Oct 13, 2021 | 41.74 | 41.78 | 41.09 | 41.26 | 436,010 | -0.28(-0.68%) |
Oct 12, 2021 | 40.95 | 42.00 | 40.81 | 41.54 | 646,522 | +0.74(+1.80%) |
Oct 11, 2021 | 41.11 | 41.40 | 40.76 | 40.80 | 449,312 | -0.42(-1.01%) |
Oct 08, 2021 | 42.39 | 42.59 | 41.08 | 41.22 | 653,522 | -1.23(-2.90%) |
Oct 07, 2021 | 43.36 | 43.56 | 42.32 | 42.45 | 694,072 | -0.63(-1.46%) |
Oct 06, 2021 | 42.67 | 43.20 | 42.34 | 43.08 | 512,592 | +0.23(+0.54%) |
Oct 05, 2021 | 42.00 | 43.40 | 42.00 | 42.85 | 446,679 | +0.57(+1.35%) |
Oct 04, 2021 | 42.31 | 42.92 | 42.13 | 42.28 | 560,532 | -0.15(-0.37%) |