Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.47 | 39.11 | 38.35 | 38.72 | 290,809 | +0.29(+0.76%) |
Dec 30, 2021 | 38.50 | 39.02 | 38.38 | 38.43 | 259,262 | -0.05(-0.12%) |
Dec 29, 2021 | 38.77 | 39.16 | 38.41 | 38.47 | 238,509 | -0.46(-1.19%) |
Dec 28, 2021 | 39.02 | 39.61 | 38.91 | 38.94 | 377,498 | -0.28(-0.73%) |
Dec 27, 2021 | 39.25 | 39.55 | 38.98 | 39.22 | 303,272 | -0.14(-0.36%) |
Dec 23, 2021 | 38.86 | 39.96 | 38.86 | 39.37 | 439,953 | +0.61(+1.57%) |
Dec 22, 2021 | 38.23 | 38.79 | 37.75 | 38.76 | 462,721 | +0.46(+1.19%) |
Dec 21, 2021 | 37.16 | 38.35 | 37.16 | 38.30 | 430,738 | +1.39(+3.78%) |
Dec 20, 2021 | 37.73 | 38.03 | 36.44 | 36.91 | 683,034 | -1.25(-3.28%) |
Dec 17, 2021 | 38.82 | 39.01 | 37.96 | 38.16 | 1,410,110 | -0.94(-2.40%) |
Dec 16, 2021 | 38.31 | 39.87 | 37.80 | 39.10 | 963,165 | +0.35(+0.91%) |
Dec 15, 2021 | 43.57 | 44.42 | 37.24 | 38.75 | 1,623,457 | -4.80(-11.01%) |
Dec 14, 2021 | 43.15 | 44.27 | 42.99 | 43.55 | 586,456 | +0.17(+0.39%) |
Dec 13, 2021 | 43.35 | 43.66 | 42.95 | 43.38 | 355,767 | +0.17(+0.39%) |
Dec 10, 2021 | 43.19 | 43.51 | 42.86 | 43.20 | 294,711 | +0.19(+0.44%) |
Dec 09, 2021 | 43.27 | 43.61 | 42.63 | 43.02 | 403,775 | -0.52(-1.20%) |
Dec 08, 2021 | 43.36 | 43.76 | 43.28 | 43.54 | 413,786 | +0.20(+0.46%) |
Dec 07, 2021 | 44.24 | 44.35 | 43.20 | 43.34 | 404,298 | -0.60(-1.36%) |
Dec 06, 2021 | 43.09 | 44.41 | 42.91 | 43.93 | 422,417 | +1.54(+3.62%) |
Dec 03, 2021 | 43.16 | 43.23 | 41.70 | 42.40 | 487,084 | -0.55(-1.28%) |
Dec 02, 2021 | 41.98 | 43.43 | 41.98 | 42.95 | 600,332 | +1.40(+3.38%) |
Dec 01, 2021 | 43.75 | 44.07 | 41.55 | 41.55 | 356,500 | -1.11(-2.60%) |
Nov 30, 2021 | 43.60 | 43.83 | 42.33 | 42.66 | 413,483 | -1.31(-2.98%) |
Nov 29, 2021 | 44.67 | 44.67 | 43.85 | 43.96 | 239,182 | -0.14(-0.32%) |
Nov 26, 2021 | 44.48 | 45.04 | 43.56 | 44.11 | 231,712 | -1.67(-3.64%) |
Nov 24, 2021 | 46.10 | 46.59 | 45.72 | 45.77 | 173,818 | -0.51(-1.11%) |
Nov 23, 2021 | 45.98 | 46.54 | 45.97 | 46.29 | 257,105 | +0.24(+0.51%) |
Nov 22, 2021 | 45.18 | 46.32 | 45.17 | 46.05 | 337,883 | +1.14(+2.53%) |
Nov 19, 2021 | 44.07 | 45.39 | 44.03 | 44.91 | 414,881 | +0.45(+1.00%) |
Nov 18, 2021 | 45.31 | 44.63 | 44.42 | 44.47 | 265,756 | -0.75(-1.66%) |
Nov 17, 2021 | 46.02 | 46.02 | 45.15 | 45.21 | 367,355 | -1.04(-2.25%) |
Nov 16, 2021 | 46.25 | 46.58 | 45.92 | 46.26 | 396,121 | -0.07(-0.14%) |
Nov 15, 2021 | 46.24 | 46.48 | 45.94 | 46.32 | 302,713 | +0.30(+0.66%) |
Nov 12, 2021 | 46.22 | 46.22 | 45.79 | 46.02 | 191,169 | -0.02(-0.04%) |
Nov 11, 2021 | 45.71 | 46.24 | 45.50 | 46.04 | 295,332 | +0.44(+0.96%) |
Nov 10, 2021 | 45.14 | 45.60 | 177,558 | +0.43(+0.94%) | ||
Nov 09, 2021 | 45.29 | 45.66 | 45.07 | 45.18 | 206,651 | -0.11(-0.25%) |
Nov 08, 2021 | 45.89 | 46.18 | 45.23 | 45.29 | 378,352 | -0.21(-0.46%) |
Nov 05, 2021 | 44.40 | 46.08 | 44.21 | 45.50 | 491,882 | +1.60(+3.65%) |
Nov 04, 2021 | 43.47 | 44.07 | 43.31 | 43.90 | 276,020 | +0.62(+1.42%) |
Nov 03, 2021 | 42.64 | 43.59 | 42.62 | 43.28 | 362,216 | +0.36(+0.84%) |
Nov 02, 2021 | 43.02 | 43.46 | 42.79 | 42.92 | 216,332 | -0.21(-0.48%) |
Nov 01, 2021 | 41.85 | 43.59 | 41.72 | 43.13 | 335,458 | +1.41(+3.39%) |
Oct 29, 2021 | 41.56 | 42.05 | 41.38 | 41.72 | 494,202 | +0.19(+0.46%) |
Oct 28, 2021 | 40.98 | 41.78 | 40.98 | 41.53 | 253,591 | +0.67(+1.65%) |
Oct 27, 2021 | 41.53 | 41.57 | 40.70 | 40.85 | 295,439 | -0.74(-1.78%) |
Oct 26, 2021 | 43.12 | 41.55 | 41.59 | 270,873 | -1.41(-3.28%) | |
Oct 25, 2021 | 42.28 | 43.53 | 42.03 | 43.01 | 419,223 | +0.81(+1.91%) |
Oct 22, 2021 | 42.79 | 42.89 | 42.16 | 42.20 | 210,821 | -0.56(-1.31%) |
Oct 21, 2021 | 42.59 | 42.92 | 42.24 | 42.76 | 286,457 | +0.09(+0.22%) |
Oct 20, 2021 | 42.78 | 43.16 | 42.38 | 42.66 | 212,640 | -0.10(-0.24%) |
Oct 19, 2021 | 42.74 | 42.91 | 42.13 | 42.77 | 311,765 | +0.27(+0.62%) |
Oct 18, 2021 | 42.60 | 42.91 | 42.18 | 42.50 | 251,748 | -0.28(-0.66%) |
Oct 15, 2021 | 44.32 | 44.48 | 42.65 | 42.79 | 304,997 | -0.82(-1.87%) |
Oct 14, 2021 | 43.09 | 43.79 | 42.73 | 43.60 | 233,118 | +0.86(+2.02%) |
Oct 13, 2021 | 43.00 | 43.02 | 42.15 | 42.74 | 249,960 | -0.21(-0.49%) |
Oct 12, 2021 | 43.16 | 43.50 | 42.86 | 42.95 | 164,662 | -0.26(-0.59%) |
Oct 11, 2021 | 43.84 | 44.31 | 43.19 | 43.20 | 216,800 | -0.69(-1.58%) |
Oct 08, 2021 | 43.91 | 44.12 | 43.76 | 43.90 | 122,819 | -0.03(-0.06%) |
Oct 07, 2021 | 43.84 | 44.39 | 43.77 | 43.93 | 269,920 | +0.32(+0.74%) |
Oct 06, 2021 | 44.07 | 44.57 | 42.84 | 43.60 | 235,269 | -1.16(-2.58%) |
Oct 05, 2021 | 44.14 | 44.90 | 43.54 | 44.76 | 412,341 | +0.57(+1.28%) |
Oct 04, 2021 | 44.48 | 44.89 | 43.96 | 44.19 | 303,928 | -0.13(-0.30%) |