Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.92 | 43.32 | 42.06 | 42.44 | 391,101 | -0.34(-0.79%) |
Dec 30, 2021 | 42.19 | 43.55 | 42.19 | 42.78 | 733,855 | +0.57(+1.35%) |
Dec 29, 2021 | 42.40 | 42.96 | 41.12 | 42.21 | 462,586 | -0.13(-0.31%) |
Dec 28, 2021 | 42.50 | 42.91 | 41.27 | 42.34 | 517,579 | -0.08(-0.19%) |
Dec 27, 2021 | 41.88 | 42.52 | 40.65 | 42.42 | 394,979 | +0.67(+1.60%) |
Dec 23, 2021 | 43.42 | 43.46 | 41.55 | 41.75 | 419,088 | -0.68(-1.60%) |
Dec 22, 2021 | 43.38 | 43.56 | 42.10 | 42.43 | 445,396 | -0.91(-2.10%) |
Dec 21, 2021 | 42.12 | 43.50 | 41.92 | 43.34 | 661,391 | +1.64(+3.93%) |
Dec 20, 2021 | 41.83 | 42.27 | 40.27 | 41.70 | 877,378 | -2.56(-5.78%) |
Dec 17, 2021 | 42.48 | 44.54 | 41.88 | 44.26 | 3,048,071 | +1.57(+3.68%) |
Dec 16, 2021 | 44.20 | 45.16 | 42.66 | 42.69 | 522,193 | -1.27(-2.89%) |
Dec 15, 2021 | 43.41 | 44.15 | 41.82 | 43.96 | 517,491 | +0.45(+1.03%) |
Dec 14, 2021 | 43.82 | 44.50 | 43.06 | 43.51 | 540,553 | -0.84(-1.89%) |
Dec 13, 2021 | 44.77 | 45.34 | 43.91 | 44.35 | 542,679 | -0.88(-1.95%) |
Dec 10, 2021 | 45.53 | 45.77 | 44.03 | 45.23 | 596,754 | +0.48(+1.07%) |
Dec 09, 2021 | 45.98 | 46.06 | 44.23 | 44.75 | 603,061 | -1.76(-3.78%) |
Dec 08, 2021 | 46.32 | 47.08 | 45.79 | 46.51 | 701,094 | +0.25(+0.54%) |
Dec 07, 2021 | 46.80 | 48.66 | 45.89 | 46.26 | 867,739 | +0.23(+0.49%) |
Dec 06, 2021 | 46.53 | 47.26 | 45.27 | 46.03 | 653,698 | +0.00(+0.00%) |
Dec 03, 2021 | 47.68 | 48.18 | 45.34 | 46.03 | 967,550 | -1.21(-2.56%) |
Dec 02, 2021 | 46.20 | 47.57 | 45.64 | 47.24 | 951,576 | +1.02(+2.21%) |
Dec 01, 2021 | 49.65 | 51.58 | 46.09 | 46.22 | 854,552 | -1.56(-3.26%) |
Nov 30, 2021 | 47.70 | 48.80 | 46.54 | 47.78 | 628,427 | -0.86(-1.77%) |
Nov 29, 2021 | 49.28 | 49.37 | 47.90 | 48.64 | 528,362 | +0.77(+1.61%) |
Nov 26, 2021 | 47.01 | 48.18 | 46.13 | 47.87 | 459,016 | -1.33(-2.70%) |
Nov 24, 2021 | 49.93 | 50.50 | 48.95 | 49.20 | 321,983 | -1.00(-1.99%) |
Nov 23, 2021 | 50.86 | 51.63 | 49.70 | 50.20 | 541,009 | +0.71(+1.43%) |
Nov 22, 2021 | 49.49 | 52.05 | 49.08 | 49.49 | 707,466 | +0.82(+1.68%) |
Nov 19, 2021 | 48.65 | 49.91 | 48.30 | 48.67 | 609,279 | -0.78(-1.58%) |
Nov 18, 2021 | 49.94 | 49.97 | 49.39 | 49.45 | 570,612 | -0.32(-0.64%) |
Nov 17, 2021 | 51.15 | 51.89 | 49.23 | 49.77 | 551,339 | -2.20(-4.23%) |
Nov 16, 2021 | 51.81 | 52.32 | 50.61 | 51.97 | 743,730 | +0.00(+0.00%) |
Nov 15, 2021 | 52.88 | 53.35 | 51.25 | 51.97 | 635,664 | -0.45(-0.86%) |
Nov 12, 2021 | 55.46 | 55.50 | 52.25 | 52.42 | 795,824 | -3.42(-6.12%) |
Nov 11, 2021 | 55.21 | 56.85 | 54.81 | 55.84 | 433,767 | +0.45(+0.81%) |
Nov 10, 2021 | 56.86 | 55.10 | 55.39 | 738,958 | -1.90(-3.32%) | |
Nov 09, 2021 | 59.85 | 61.69 | 57.03 | 57.29 | 884,252 | -2.35(-3.94%) |
Nov 08, 2021 | 59.23 | 61.12 | 58.99 | 59.64 | 606,344 | +0.42(+0.71%) |
Nov 05, 2021 | 59.48 | 61.73 | 57.94 | 59.22 | 713,771 | -0.02(-0.03%) |
Nov 04, 2021 | 61.77 | 63.15 | 56.82 | 59.24 | 1,504,931 | -6.82(-10.32%) |
Nov 03, 2021 | 63.74 | 66.44 | 62.01 | 66.06 | 964,099 | +1.47(+2.28%) |
Nov 02, 2021 | 66.00 | 67.13 | 64.40 | 64.59 | 1,029,627 | -2.16(-3.24%) |
Nov 01, 2021 | 64.35 | 66.97 | 65.27 | 66.75 | 952,131 | +2.75(+4.30%) |
Oct 29, 2021 | 61.43 | 64.22 | 60.93 | 64.00 | 972,448 | +2.47(+4.01%) |
Oct 28, 2021 | 56.95 | 61.66 | 61.53 | 1,136,996 | +5.22(+9.27%) | |
Oct 27, 2021 | 58.00 | 58.77 | 56.01 | 56.31 | 815,944 | -2.33(-3.97%) |
Oct 26, 2021 | 59.26 | 58.64 | 598,084 | -0.54(-0.91%) | ||
Oct 25, 2021 | 58.59 | 59.35 | 57.15 | 59.18 | 809,571 | +1.59(+2.76%) |
Oct 22, 2021 | 54.71 | 57.68 | 54.67 | 57.59 | 878,825 | +3.06(+5.61%) |
Oct 21, 2021 | 55.00 | 56.24 | 53.69 | 54.53 | 433,312 | -0.63(-1.14%) |
Oct 20, 2021 | 54.40 | 55.30 | 54.05 | 55.16 | 554,477 | +0.38(+0.69%) |
Oct 19, 2021 | 53.81 | 55.26 | 53.16 | 54.78 | 733,832 | +1.45(+2.72%) |
Oct 18, 2021 | 53.07 | 53.38 | 52.11 | 53.33 | 586,028 | +0.33(+0.62%) |
Oct 15, 2021 | 55.34 | 55.74 | 52.94 | 53.00 | 1,300,237 | -1.27(-2.34%) |
Oct 14, 2021 | 55.06 | 55.06 | 53.00 | 54.27 | 559,907 | +0.49(+0.91%) |
Oct 13, 2021 | 53.01 | 53.86 | 51.32 | 53.78 | 665,359 | +0.48(+0.90%) |
Oct 12, 2021 | 54.39 | 55.53 | 52.56 | 53.30 | 621,773 | -1.16(-2.13%) |
Oct 11, 2021 | 55.45 | 56.70 | 54.43 | 54.46 | 934,511 | +0.81(+1.51%) |
Oct 08, 2021 | 53.79 | 55.89 | 53.62 | 53.65 | 683,036 | +0.13(+0.24%) |
Oct 07, 2021 | 51.96 | 54.20 | 51.53 | 53.52 | 926,204 | +2.22(+4.33%) |
Oct 06, 2021 | 52.12 | 53.24 | 50.03 | 51.30 | 1,035,227 | -1.80(-3.39%) |
Oct 05, 2021 | 51.74 | 53.35 | 50.65 | 53.10 | 996,837 | +1.55(+3.01%) |
Oct 04, 2021 | 50.98 | 51.96 | 50.33 | 51.55 | 1,057,518 | +0.56(+1.10%) |