Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.54 | 43.06 | 42.22 | 42.71 | 203,298 | +0.02(+0.05%) |
Dec 30, 2021 | 43.35 | 43.87 | 42.65 | 42.69 | 228,372 | -0.49(-1.13%) |
Dec 29, 2021 | 43.06 | 43.64 | 41.18 | 43.18 | 367,210 | +0.16(+0.36%) |
Dec 28, 2021 | 42.78 | 43.54 | 42.78 | 43.02 | 302,788 | -0.18(-0.43%) |
Dec 27, 2021 | 42.59 | 43.24 | 42.16 | 43.20 | 270,980 | +0.89(+2.11%) |
Dec 23, 2021 | 42.05 | 42.72 | 41.91 | 42.31 | 256,116 | +0.70(+1.68%) |
Dec 22, 2021 | 41.46 | 42.01 | 41.21 | 41.61 | 319,407 | +0.09(+0.21%) |
Dec 21, 2021 | 39.79 | 41.86 | 39.79 | 41.52 | 511,857 | +2.07(+5.25%) |
Dec 20, 2021 | 39.85 | 40.10 | 38.60 | 39.45 | 541,614 | -1.38(-3.38%) |
Dec 17, 2021 | 41.52 | 42.07 | 40.67 | 40.83 | 1,263,972 | -1.04(-2.48%) |
Dec 16, 2021 | 43.28 | 43.63 | 41.67 | 41.87 | 580,378 | -0.85(-1.98%) |
Dec 15, 2021 | 42.51 | 42.95 | 41.54 | 42.72 | 420,306 | +0.35(+0.83%) |
Dec 14, 2021 | 42.57 | 43.68 | 42.24 | 42.37 | 451,480 | -0.47(-1.09%) |
Dec 13, 2021 | 43.35 | 43.71 | 42.60 | 42.84 | 436,239 | -0.88(-2.02%) |
Dec 10, 2021 | 44.99 | 45.32 | 43.52 | 43.72 | 507,651 | -0.70(-1.58%) |
Dec 09, 2021 | 44.39 | 45.09 | 44.22 | 44.42 | 457,766 | -0.54(-1.21%) |
Dec 08, 2021 | 44.84 | 45.56 | 44.55 | 44.96 | 565,828 | +0.32(+0.72%) |
Dec 07, 2021 | 43.69 | 44.94 | 43.69 | 44.64 | 622,324 | +1.87(+4.36%) |
Dec 06, 2021 | 42.56 | 43.41 | 42.18 | 42.78 | 526,385 | +1.06(+2.54%) |
Dec 03, 2021 | 42.02 | 42.41 | 41.37 | 41.72 | 472,424 | -0.41(-0.97%) |
Dec 02, 2021 | 40.38 | 42.55 | 39.97 | 42.13 | 736,038 | +2.29(+5.76%) |
Dec 01, 2021 | 42.84 | 42.84 | 39.80 | 39.83 | 676,204 | -1.35(-3.28%) |
Nov 30, 2021 | 42.22 | 42.57 | 40.31 | 41.18 | 959,478 | -1.74(-4.05%) |
Nov 29, 2021 | 44.66 | 44.85 | 42.55 | 42.92 | 499,513 | -0.71(-1.63%) |
Nov 26, 2021 | 44.07 | 44.69 | 42.84 | 43.63 | 454,419 | -2.75(-5.93%) |
Nov 24, 2021 | 45.76 | 47.13 | 45.30 | 46.38 | 267,451 | +0.19(+0.42%) |
Nov 23, 2021 | 46.20 | 46.64 | 45.55 | 46.19 | 356,273 | +0.15(+0.32%) |
Nov 22, 2021 | 45.50 | 46.83 | 45.03 | 46.04 | 492,572 | +1.07(+2.38%) |
Nov 19, 2021 | 44.74 | 45.62 | 44.41 | 44.97 | 531,107 | -0.68(-1.49%) |
Nov 18, 2021 | 45.64 | 45.68 | 45.34 | 45.65 | 440,794 | -0.31(-0.68%) |
Nov 17, 2021 | 46.64 | 46.64 | 45.31 | 45.96 | 525,681 | -1.15(-2.43%) |
Nov 16, 2021 | 46.92 | 47.60 | 46.49 | 47.11 | 405,615 | +0.20(+0.44%) |
Nov 15, 2021 | 47.79 | 47.88 | 46.76 | 46.91 | 599,242 | -0.88(-1.85%) |
Nov 12, 2021 | 47.62 | 47.93 | 47.25 | 47.79 | 331,150 | -0.07(-0.14%) |
Nov 11, 2021 | 46.96 | 48.07 | 46.79 | 47.86 | 298,956 | +1.22(+2.63%) |
Nov 10, 2021 | 47.78 | 46.64 | 727,020 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.97 | 49.45 | 47.55 | 48.23 | 763,519 | -1.04(-2.11%) |
Nov 08, 2021 | 48.59 | 50.00 | 47.80 | 49.27 | 865,483 | +2.24(+4.75%) |
Nov 05, 2021 | 46.53 | 48.05 | 46.26 | 47.03 | 564,210 | +1.22(+2.67%) |
Nov 04, 2021 | 45.66 | 45.85 | 45.12 | 45.81 | 369,612 | +0.47(+1.03%) |
Nov 03, 2021 | 44.77 | 45.52 | 44.35 | 45.35 | 567,171 | +0.13(+0.28%) |
Nov 02, 2021 | 45.56 | 45.56 | 44.74 | 45.22 | 592,054 | -0.16(-0.36%) |
Nov 01, 2021 | 44.01 | 45.96 | 44.63 | 45.39 | 796,056 | +1.96(+4.51%) |
Oct 29, 2021 | 44.02 | 44.58 | 42.21 | 43.43 | 1,457,237 | -1.18(-2.65%) |
Oct 28, 2021 | 42.68 | 45.00 | 42.68 | 44.61 | 1,140,467 | +2.25(+5.31%) |
Oct 27, 2021 | 43.45 | 43.58 | 42.05 | 42.36 | 839,945 | -1.33(-3.04%) |
Oct 26, 2021 | 45.43 | 43.66 | 43.69 | 424,631 | -1.50(-3.32%) | |
Oct 25, 2021 | 43.81 | 45.43 | 43.79 | 45.19 | 907,060 | +1.10(+2.48%) |
Oct 22, 2021 | 44.28 | 44.83 | 43.91 | 44.10 | 511,897 | -0.17(-0.39%) |
Oct 21, 2021 | 44.47 | 44.61 | 43.39 | 44.27 | 602,045 | -0.41(-0.91%) |
Oct 20, 2021 | 42.75 | 44.92 | 42.44 | 44.68 | 985,767 | +1.72(+3.99%) |
Oct 19, 2021 | 42.25 | 43.03 | 42.11 | 42.96 | 519,760 | +0.71(+1.67%) |
Oct 18, 2021 | 41.53 | 42.61 | 41.29 | 42.25 | 591,221 | +0.28(+0.67%) |
Oct 15, 2021 | 41.39 | 42.38 | 41.30 | 41.97 | 878,651 | +1.90(+4.74%) |
Oct 14, 2021 | 39.32 | 40.34 | 39.06 | 40.07 | 673,646 | +1.34(+3.45%) |
Oct 13, 2021 | 39.04 | 39.28 | 37.76 | 38.74 | 684,307 | -0.27(-0.70%) |
Oct 12, 2021 | 39.71 | 39.92 | 38.85 | 39.01 | 805,391 | -0.98(-2.45%) |
Oct 11, 2021 | 41.09 | 41.33 | 39.93 | 39.99 | 457,619 | -0.79(-1.95%) |
Oct 08, 2021 | 42.41 | 42.64 | 40.74 | 40.78 | 627,992 | -2.10(-4.90%) |
Oct 07, 2021 | 42.36 | 43.25 | 42.36 | 42.88 | 428,821 | +0.81(+1.94%) |
Oct 06, 2021 | 41.84 | 42.56 | 40.78 | 42.07 | 695,445 | -0.44(-1.03%) |
Oct 05, 2021 | 41.76 | 42.62 | 41.34 | 42.51 | 974,489 | +0.43(+1.01%) |
Oct 04, 2021 | 41.94 | 42.52 | 41.49 | 42.08 | 681,323 | +0.28(+0.67%) |