Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.23 | 45.47 | 44.50 | 45.40 | 2,363,169 | +0.46(+1.03%) |
Dec 30, 2021 | 43.69 | 45.00 | 43.69 | 44.94 | 2,141,420 | +1.23(+2.81%) |
Dec 29, 2021 | 43.48 | 44.45 | 43.36 | 43.71 | 1,944,424 | -0.04(-0.10%) |
Dec 28, 2021 | 43.95 | 44.53 | 43.58 | 43.75 | 1,461,852 | -0.20(-0.45%) |
Dec 27, 2021 | 43.75 | 44.11 | 43.41 | 43.94 | 1,464,279 | -0.14(-0.31%) |
Dec 23, 2021 | 44.32 | 44.36 | 43.38 | 44.08 | 2,475,249 | -0.62(-1.39%) |
Dec 22, 2021 | 44.47 | 44.80 | 44.05 | 44.70 | 1,757,937 | +0.16(+0.36%) |
Dec 21, 2021 | 44.40 | 44.73 | 43.38 | 44.54 | 2,803,903 | +0.59(+1.34%) |
Dec 20, 2021 | 42.82 | 44.17 | 42.70 | 43.95 | 4,002,979 | +0.88(+2.04%) |
Dec 17, 2021 | 43.83 | 44.58 | 43.05 | 43.07 | 3,373,342 | -0.65(-1.49%) |
Dec 16, 2021 | 42.48 | 44.04 | 42.38 | 43.72 | 3,119,084 | +1.91(+4.58%) |
Dec 15, 2021 | 41.88 | 42.02 | 40.60 | 41.81 | 3,091,504 | -0.29(-0.69%) |
Dec 14, 2021 | 41.14 | 42.52 | 41.01 | 42.10 | 2,713,112 | +0.44(+1.05%) |
Dec 13, 2021 | 40.82 | 41.91 | 40.72 | 41.66 | 2,769,388 | +0.94(+2.31%) |
Dec 10, 2021 | 41.58 | 41.64 | 40.67 | 40.72 | 2,101,335 | -0.56(-1.37%) |
Dec 09, 2021 | 41.96 | 41.96 | 41.01 | 41.29 | 2,122,204 | -1.25(-2.93%) |
Dec 08, 2021 | 42.28 | 42.63 | 41.83 | 42.53 | 1,801,604 | +0.20(+0.46%) |
Dec 07, 2021 | 41.90 | 42.80 | 41.83 | 42.34 | 1,400,526 | +0.30(+0.71%) |
Dec 06, 2021 | 41.34 | 42.17 | 41.09 | 42.04 | 1,974,384 | +0.64(+1.55%) |
Dec 03, 2021 | 40.95 | 42.07 | 40.23 | 41.40 | 3,105,736 | +0.54(+1.32%) |
Dec 02, 2021 | 41.16 | 41.32 | 40.21 | 40.86 | 2,406,265 | -0.21(-0.52%) |
Dec 01, 2021 | 42.89 | 43.38 | 41.03 | 41.07 | 2,608,184 | -1.47(-3.45%) |
Nov 30, 2021 | 43.48 | 44.29 | 42.52 | 42.54 | 5,894,529 | -0.07(-0.17%) |
Nov 29, 2021 | 43.12 | 43.40 | 42.05 | 42.61 | 3,551,308 | -0.97(-2.22%) |
Nov 26, 2021 | 44.06 | 44.06 | 42.98 | 43.58 | 2,444,842 | +0.13(+0.29%) |
Nov 24, 2021 | 43.67 | 43.76 | 43.11 | 43.46 | 1,590,386 | -0.29(-0.67%) |
Nov 23, 2021 | 43.90 | 44.30 | 43.29 | 43.75 | 2,037,468 | -0.77(-1.72%) |
Nov 22, 2021 | 44.68 | 45.27 | 44.00 | 44.51 | 2,003,794 | -1.19(-2.59%) |
Nov 19, 2021 | 46.61 | 46.94 | 45.66 | 45.70 | 2,183,580 | -1.21(-2.58%) |
Nov 18, 2021 | 47.62 | 47.04 | 46.81 | 46.91 | 1,399,045 | -1.03(-2.14%) |
Nov 17, 2021 | 47.68 | 48.53 | 47.57 | 47.94 | 1,608,062 | +0.57(+1.21%) |
Nov 16, 2021 | 48.37 | 48.64 | 47.35 | 47.37 | 1,454,917 | -0.87(-1.81%) |
Nov 15, 2021 | 47.83 | 48.29 | 47.58 | 48.24 | 1,395,635 | +0.25(+0.53%) |
Nov 12, 2021 | 47.79 | 48.87 | 47.50 | 47.99 | 2,218,998 | +0.09(+0.19%) |
Nov 11, 2021 | 49.05 | 49.05 | 47.59 | 47.89 | 2,610,810 | -0.18(-0.37%) |
Nov 10, 2021 | 47.95 | 48.07 | 3,585,278 | +1.38(+2.95%) | ||
Nov 09, 2021 | 45.20 | 46.73 | 44.91 | 46.69 | 2,817,429 | +1.62(+3.60%) |
Nov 08, 2021 | 45.38 | 45.56 | 44.62 | 45.07 | 2,157,568 | +0.00(+0.00%) |
Nov 05, 2021 | 44.28 | 45.09 | 43.90 | 45.07 | 2,213,860 | +1.18(+2.68%) |
Nov 04, 2021 | 44.99 | 45.62 | 43.74 | 43.89 | 1,973,156 | -0.34(-0.76%) |
Nov 03, 2021 | 43.27 | 44.40 | 43.14 | 44.23 | 2,323,662 | +0.31(+0.71%) |
Nov 02, 2021 | 44.57 | 44.57 | 43.56 | 43.92 | 2,542,149 | -0.80(-1.79%) |
Nov 01, 2021 | 44.70 | 45.32 | 44.67 | 44.72 | 1,881,613 | +0.11(+0.25%) |
Oct 29, 2021 | 45.82 | 45.92 | 44.61 | 44.61 | 2,413,298 | -1.97(-4.22%) |
Oct 28, 2021 | 47.53 | 47.79 | 46.38 | 46.57 | 2,406,919 | -1.12(-2.34%) |
Oct 27, 2021 | 47.97 | 48.33 | 47.65 | 47.69 | 1,718,051 | -0.45(-0.94%) |
Oct 26, 2021 | 48.53 | 48.15 | 1,398,256 | -0.50(-1.02%) | ||
Oct 25, 2021 | 48.75 | 49.18 | 48.43 | 48.64 | 1,197,177 | +0.61(+1.26%) |
Oct 22, 2021 | 48.77 | 49.59 | 48.03 | 48.04 | 1,991,352 | +0.03(+0.05%) |
Oct 21, 2021 | 47.90 | 48.23 | 47.62 | 48.01 | 1,774,657 | -0.20(-0.42%) |
Oct 20, 2021 | 48.09 | 48.83 | 47.70 | 48.21 | 1,379,217 | +0.50(+1.06%) |
Oct 19, 2021 | 48.64 | 48.64 | 47.34 | 47.71 | 1,336,324 | +0.14(+0.30%) |
Oct 18, 2021 | 48.11 | 48.32 | 47.52 | 47.57 | 1,293,450 | -0.72(-1.50%) |
Oct 15, 2021 | 47.60 | 48.57 | 47.33 | 48.29 | 1,589,685 | -0.39(-0.79%) |
Oct 14, 2021 | 48.55 | 49.01 | 48.38 | 48.68 | 1,669,837 | +0.67(+1.40%) |
Oct 13, 2021 | 46.68 | 48.26 | 46.63 | 48.00 | 2,505,398 | +1.65(+3.56%) |
Oct 12, 2021 | 45.22 | 46.38 | 44.79 | 46.36 | 1,993,626 | +1.16(+2.57%) |
Oct 11, 2021 | 45.58 | 45.80 | 45.06 | 45.20 | 882,314 | -0.19(-0.43%) |
Oct 08, 2021 | 46.26 | 46.48 | 45.30 | 45.39 | 1,632,265 | +0.18(+0.39%) |
Oct 07, 2021 | 44.70 | 45.48 | 44.59 | 45.21 | 1,498,700 | +0.40(+0.90%) |
Oct 06, 2021 | 44.14 | 44.94 | 44.06 | 44.81 | 1,884,837 | +0.57(+1.29%) |
Oct 05, 2021 | 43.71 | 44.47 | 43.04 | 44.24 | 2,159,835 | +0.43(+0.98%) |
Oct 04, 2021 | 42.82 | 44.04 | 42.81 | 43.81 | 2,351,926 | +0.93(+2.18%) |