Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.76 | 42.96 | 41.76 | 41.90 | 318,443 | +0.04(+0.10%) |
Dec 30, 2021 | 41.20 | 42.28 | 40.71 | 41.86 | 517,159 | +0.74(+1.80%) |
Dec 29, 2021 | 40.72 | 41.15 | 40.02 | 41.12 | 537,365 | +0.45(+1.11%) |
Dec 28, 2021 | 42.73 | 43.06 | 40.15 | 40.67 | 533,353 | -2.26(-5.26%) |
Dec 27, 2021 | 41.86 | 43.50 | 41.81 | 42.93 | 574,632 | +0.93(+2.21%) |
Dec 23, 2021 | 41.02 | 42.61 | 40.53 | 42.00 | 678,540 | +0.80(+1.94%) |
Dec 22, 2021 | 41.41 | 42.40 | 40.77 | 41.20 | 922,804 | -0.18(-0.43%) |
Dec 21, 2021 | 41.88 | 42.44 | 41.16 | 41.38 | 828,577 | -0.64(-1.52%) |
Dec 20, 2021 | 42.02 | 42.98 | 40.86 | 42.02 | 999,111 | +0.68(+1.64%) |
Dec 17, 2021 | 39.85 | 41.77 | 39.17 | 41.34 | 3,536,972 | +1.25(+3.12%) |
Dec 16, 2021 | 39.93 | 41.24 | 39.77 | 40.09 | 1,062,467 | +0.11(+0.28%) |
Dec 15, 2021 | 39.69 | 40.61 | 39.16 | 39.98 | 1,137,397 | +0.48(+1.22%) |
Dec 14, 2021 | 40.26 | 40.46 | 39.01 | 39.50 | 1,241,750 | -0.68(-1.69%) |
Dec 13, 2021 | 40.06 | 40.39 | 39.18 | 40.18 | 1,284,111 | +0.71(+1.80%) |
Dec 10, 2021 | 41.86 | 42.41 | 39.36 | 39.47 | 1,111,353 | -3.24(-7.59%) |
Dec 09, 2021 | 43.52 | 43.97 | 42.57 | 42.71 | 777,209 | -0.56(-1.29%) |
Dec 08, 2021 | 42.05 | 44.24 | 41.43 | 43.27 | 1,344,405 | +1.52(+3.64%) |
Dec 07, 2021 | 41.54 | 42.58 | 40.97 | 41.75 | 1,482,074 | +1.02(+2.50%) |
Dec 06, 2021 | 42.15 | 42.17 | 39.62 | 40.73 | 1,531,355 | -1.42(-3.37%) |
Dec 03, 2021 | 43.50 | 43.94 | 41.25 | 42.15 | 978,103 | -0.88(-2.05%) |
Dec 02, 2021 | 42.71 | 43.92 | 41.74 | 43.03 | 1,162,574 | -0.41(-0.94%) |
Dec 01, 2021 | 45.11 | 45.79 | 43.33 | 43.44 | 1,358,739 | -2.50(-5.44%) |
Nov 30, 2021 | 42.78 | 46.29 | 42.78 | 45.94 | 3,068,993 | +2.74(+6.34%) |
Nov 29, 2021 | 42.09 | 44.14 | 41.67 | 43.20 | 3,277,788 | +1.71(+4.12%) |
Nov 26, 2021 | 39.86 | 41.98 | 39.01 | 41.49 | 1,936,772 | +4.33(+11.65%) |
Nov 24, 2021 | 36.45 | 37.25 | 36.13 | 37.16 | 763,901 | +0.67(+1.84%) |
Nov 23, 2021 | 37.23 | 37.52 | 35.64 | 36.49 | 1,322,688 | -0.96(-2.56%) |
Nov 22, 2021 | 37.45 | 38.24 | 37.00 | 37.45 | 1,316,172 | -0.01(-0.03%) |
Nov 19, 2021 | 38.00 | 38.99 | 36.93 | 37.46 | 1,265,005 | -0.16(-0.43%) |
Nov 18, 2021 | 37.83 | 38.59 | 37.52 | 37.62 | 818,216 | +0.05(+0.13%) |
Nov 17, 2021 | 37.16 | 37.78 | 36.80 | 37.57 | 1,241,699 | +0.61(+1.65%) |
Nov 16, 2021 | 36.49 | 37.57 | 36.40 | 36.96 | 2,209,637 | +0.00(+0.00%) |
Nov 15, 2021 | 37.92 | 38.10 | 36.91 | 36.96 | 1,125,802 | -0.65(-1.73%) |
Nov 12, 2021 | 36.46 | 38.18 | 36.36 | 37.61 | 1,355,469 | +1.18(+3.24%) |
Nov 11, 2021 | 36.60 | 38.00 | 35.47 | 36.43 | 2,803,089 | +1.23(+3.49%) |
Nov 10, 2021 | 35.97 | 35.20 | 2,079,946 | -0.64(-1.79%) | ||
Nov 09, 2021 | 35.85 | 36.42 | 35.54 | 35.84 | 2,023,331 | +0.11(+0.31%) |
Nov 08, 2021 | 36.21 | 36.96 | 35.30 | 35.73 | 1,764,433 | +0.73(+2.09%) |
Nov 05, 2021 | 40.57 | 41.28 | 33.62 | 35.00 | 5,582,050 | -9.84(-21.94%) |
Nov 04, 2021 | 44.75 | 45.31 | 43.57 | 44.84 | 2,561,989 | -0.23(-0.51%) |
Nov 03, 2021 | 45.60 | 46.43 | 44.15 | 45.07 | 946,012 | -0.14(-0.31%) |
Nov 02, 2021 | 42.85 | 45.25 | 41.60 | 45.21 | 1,685,157 | +2.69(+6.33%) |
Nov 01, 2021 | 42.54 | 43.27 | 42.07 | 42.52 | 1,344,725 | +0.23(+0.54%) |
Oct 29, 2021 | 42.02 | 42.99 | 41.23 | 42.29 | 935,519 | +0.16(+0.38%) |
Oct 28, 2021 | 41.88 | 42.90 | 41.53 | 42.13 | 1,357,706 | +0.21(+0.50%) |
Oct 27, 2021 | 41.35 | 42.70 | 41.05 | 41.92 | 911,610 | +0.68(+1.65%) |
Oct 26, 2021 | 42.33 | 41.24 | 879,881 | -0.92(-2.18%) | ||
Oct 25, 2021 | 42.37 | 43.45 | 41.85 | 42.16 | 849,802 | +0.16(+0.38%) |
Oct 22, 2021 | 42.42 | 42.61 | 41.35 | 42.00 | 1,698,743 | -0.23(-0.54%) |
Oct 21, 2021 | 40.94 | 42.37 | 40.61 | 42.23 | 1,666,123 | +1.38(+3.38%) |
Oct 20, 2021 | 40.01 | 41.73 | 40.01 | 40.85 | 1,490,380 | +0.97(+2.43%) |
Oct 19, 2021 | 38.43 | 40.80 | 38.25 | 39.88 | 1,821,110 | +1.81(+4.75%) |
Oct 18, 2021 | 37.03 | 38.60 | 36.88 | 38.07 | 1,079,806 | +0.98(+2.64%) |
Oct 15, 2021 | 38.02 | 38.68 | 36.87 | 37.09 | 1,643,295 | -0.59(-1.57%) |
Oct 14, 2021 | 38.38 | 39.47 | 36.75 | 37.68 | 1,160,634 | -0.52(-1.36%) |
Oct 13, 2021 | 38.49 | 39.70 | 37.85 | 38.20 | 1,238,720 | +0.01(+0.03%) |
Oct 12, 2021 | 39.19 | 39.60 | 36.89 | 38.19 | 2,069,764 | -0.66(-1.70%) |
Oct 11, 2021 | 40.52 | 41.83 | 38.68 | 38.85 | 948,561 | -2.04(-4.99%) |
Oct 08, 2021 | 43.30 | 43.30 | 40.75 | 40.89 | 743,652 | -2.26(-5.24%) |
Oct 07, 2021 | 42.79 | 44.54 | 42.66 | 43.15 | 1,258,703 | +0.99(+2.35%) |
Oct 06, 2021 | 42.45 | 42.86 | 40.80 | 42.16 | 2,745,637 | -0.76(-1.77%) |
Oct 05, 2021 | 42.76 | 44.06 | 42.24 | 42.92 | 3,888,377 | +0.15(+0.35%) |
Oct 04, 2021 | 42.58 | 44.71 | 42.15 | 42.77 | 1,725,944 | -0.50(-1.16%) |