Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.62 | 41.85 | 41.25 | 41.63 | 76,119 | +0.18(+0.44%) |
Dec 30, 2021 | 42.28 | 42.63 | 41.30 | 41.45 | 99,098 | -0.69(-1.63%) |
Dec 29, 2021 | 42.33 | 42.70 | 42.03 | 42.14 | 72,943 | -0.21(-0.49%) |
Dec 28, 2021 | 42.55 | 42.74 | 42.21 | 42.35 | 76,075 | -0.13(-0.31%) |
Dec 27, 2021 | 42.45 | 43.93 | 41.59 | 42.48 | 210,792 | +0.31(+0.75%) |
Dec 23, 2021 | 41.71 | 42.26 | 41.66 | 42.17 | 48,311 | +0.67(+1.61%) |
Dec 22, 2021 | 40.98 | 41.76 | 40.42 | 41.50 | 84,336 | +0.37(+0.90%) |
Dec 21, 2021 | 40.91 | 42.08 | 40.82 | 41.13 | 125,965 | +0.85(+2.10%) |
Dec 20, 2021 | 41.08 | 41.11 | 38.87 | 40.28 | 196,745 | -1.42(-3.40%) |
Dec 17, 2021 | 41.01 | 42.62 | 40.00 | 41.70 | 1,052,794 | +0.82(+2.00%) |
Dec 16, 2021 | 41.44 | 41.89 | 40.48 | 40.88 | 171,485 | -0.30(-0.74%) |
Dec 15, 2021 | 40.24 | 41.20 | 39.51 | 41.19 | 139,569 | +0.91(+2.27%) |
Dec 14, 2021 | 40.27 | 41.01 | 39.92 | 40.27 | 204,280 | -0.32(-0.80%) |
Dec 13, 2021 | 41.23 | 41.36 | 40.53 | 40.60 | 117,326 | -0.85(-2.04%) |
Dec 10, 2021 | 41.24 | 41.60 | 40.32 | 41.44 | 99,900 | +0.41(+1.00%) |
Dec 09, 2021 | 41.57 | 41.57 | 40.72 | 41.03 | 95,362 | -0.85(-2.02%) |
Dec 08, 2021 | 42.37 | 42.37 | 41.24 | 41.88 | 82,888 | -0.10(-0.25%) |
Dec 07, 2021 | 42.85 | 43.32 | 41.74 | 41.99 | 114,164 | -0.34(-0.81%) |
Dec 06, 2021 | 42.02 | 42.98 | 41.34 | 42.33 | 195,749 | +0.77(+1.86%) |
Dec 03, 2021 | 41.86 | 42.15 | 40.80 | 41.56 | 119,628 | -0.02(-0.05%) |
Dec 02, 2021 | 40.33 | 41.78 | 40.32 | 41.58 | 105,857 | +1.26(+3.12%) |
Dec 01, 2021 | 41.99 | 42.11 | 40.10 | 40.32 | 176,542 | -0.78(-1.90%) |
Nov 30, 2021 | 40.55 | 41.97 | 39.80 | 41.10 | 193,465 | +0.05(+0.12%) |
Nov 29, 2021 | 41.54 | 42.02 | 40.81 | 41.05 | 188,184 | +0.18(+0.44%) |
Nov 26, 2021 | 41.78 | 42.57 | 40.01 | 40.87 | 91,299 | -2.36(-5.46%) |
Nov 24, 2021 | 43.87 | 44.42 | 42.80 | 43.23 | 55,257 | -0.98(-2.21%) |
Nov 23, 2021 | 43.20 | 44.37 | 43.11 | 44.21 | 125,305 | +1.04(+2.42%) |
Nov 22, 2021 | 43.25 | 44.29 | 42.93 | 43.17 | 178,074 | +0.21(+0.49%) |
Nov 19, 2021 | 42.94 | 43.72 | 42.54 | 42.96 | 154,798 | -0.41(-0.94%) |
Nov 18, 2021 | 44.33 | 43.74 | 43.31 | 43.37 | 128,167 | -0.75(-1.70%) |
Nov 17, 2021 | 45.96 | 46.36 | 43.89 | 44.12 | 187,852 | -1.72(-3.76%) |
Nov 16, 2021 | 44.94 | 46.35 | 44.79 | 45.84 | 118,571 | +0.67(+1.48%) |
Nov 15, 2021 | 44.86 | 45.24 | 43.83 | 45.18 | 246,366 | +0.62(+1.39%) |
Nov 12, 2021 | 44.86 | 45.20 | 44.23 | 44.56 | 109,627 | -0.17(-0.38%) |
Nov 11, 2021 | 44.65 | 45.00 | 44.15 | 44.73 | 101,466 | +0.28(+0.62%) |
Nov 10, 2021 | 45.08 | 44.45 | 140,712 | -0.78(-1.73%) | ||
Nov 09, 2021 | 45.89 | 45.96 | 44.99 | 45.23 | 93,774 | -0.66(-1.43%) |
Nov 08, 2021 | 44.58 | 46.68 | 44.58 | 45.89 | 108,898 | -0.18(-0.39%) |
Nov 05, 2021 | 46.11 | 46.61 | 45.71 | 46.07 | 134,081 | +0.42(+0.92%) |
Nov 04, 2021 | 46.03 | 46.45 | 45.19 | 45.65 | 200,689 | -0.17(-0.37%) |
Nov 03, 2021 | 45.44 | 46.18 | 45.04 | 45.82 | 105,653 | +0.40(+0.88%) |
Nov 02, 2021 | 45.73 | 46.12 | 44.96 | 45.42 | 81,983 | -0.20(-0.44%) |
Nov 01, 2021 | 44.86 | 46.10 | 44.49 | 45.62 | 148,201 | +1.13(+2.54%) |
Oct 29, 2021 | 44.80 | 45.70 | 43.85 | 44.49 | 106,800 | -0.42(-0.93%) |
Oct 28, 2021 | 44.54 | 45.92 | 44.54 | 44.91 | 107,258 | +0.49(+1.11%) |
Oct 27, 2021 | 43.42 | 45.19 | 42.72 | 44.42 | 133,387 | +1.04(+2.41%) |
Oct 26, 2021 | 46.79 | 43.37 | 223,470 | -0.34(-0.78%) | ||
Oct 25, 2021 | 42.50 | 43.78 | 41.97 | 43.72 | 167,490 | +1.25(+2.95%) |
Oct 22, 2021 | 42.27 | 43.14 | 42.05 | 42.46 | 75,384 | +0.28(+0.67%) |
Oct 21, 2021 | 42.33 | 42.36 | 41.78 | 42.18 | 86,550 | -0.15(-0.36%) |
Oct 20, 2021 | 42.18 | 42.67 | 41.93 | 42.33 | 87,597 | +0.01(+0.02%) |
Oct 19, 2021 | 43.12 | 43.16 | 41.82 | 42.32 | 106,022 | -0.60(-1.39%) |
Oct 18, 2021 | 43.28 | 43.31 | 41.77 | 42.92 | 131,062 | -0.27(-0.62%) |
Oct 15, 2021 | 44.48 | 47.33 | 43.13 | 43.18 | 154,416 | -0.67(-1.54%) |
Oct 14, 2021 | 45.51 | 46.04 | 43.78 | 43.86 | 129,318 | -0.95(-2.12%) |
Oct 13, 2021 | 46.43 | 46.74 | 44.50 | 44.81 | 95,379 | -1.57(-3.38%) |
Oct 12, 2021 | 45.89 | 46.61 | 45.75 | 46.37 | 74,642 | +0.66(+1.45%) |
Oct 11, 2021 | 47.00 | 47.14 | 45.26 | 45.71 | 95,308 | -1.02(-2.17%) |
Oct 08, 2021 | 46.56 | 47.48 | 46.32 | 46.72 | 74,506 | +0.36(+0.78%) |
Oct 07, 2021 | 44.81 | 46.71 | 44.75 | 46.36 | 158,552 | +1.91(+4.29%) |
Oct 06, 2021 | 44.17 | 44.59 | 43.50 | 44.46 | 85,159 | -0.16(-0.36%) |
Oct 05, 2021 | 44.66 | 44.66 | 43.91 | 44.62 | 141,449 | -0.02(-0.04%) |
Oct 04, 2021 | 44.22 | 44.91 | 43.90 | 44.64 | 154,342 | +0.44(+0.99%) |