Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.28 | 46.52 | 44.75 | 45.91 | 142,036 | +0.04(+0.08%) |
Dec 30, 2021 | 46.24 | 46.89 | 45.71 | 45.87 | 131,883 | -0.17(-0.37%) |
Dec 29, 2021 | 45.89 | 47.27 | 45.44 | 46.04 | 148,663 | -0.02(-0.04%) |
Dec 28, 2021 | 46.20 | 46.89 | 45.49 | 46.06 | 132,571 | -0.46(-0.98%) |
Dec 27, 2021 | 44.92 | 46.84 | 44.74 | 46.52 | 135,261 | +1.56(+3.48%) |
Dec 23, 2021 | 45.51 | 45.67 | 44.28 | 44.96 | 75,447 | -0.59(-1.30%) |
Dec 22, 2021 | 43.94 | 45.73 | 43.44 | 45.55 | 128,261 | +1.70(+3.87%) |
Dec 21, 2021 | 40.98 | 43.94 | 40.75 | 43.85 | 207,943 | +3.76(+9.37%) |
Dec 20, 2021 | 39.96 | 40.32 | 38.94 | 40.09 | 213,150 | -0.41(-1.01%) |
Dec 17, 2021 | 40.94 | 41.86 | 40.19 | 40.50 | 621,437 | -0.46(-1.12%) |
Dec 16, 2021 | 41.73 | 42.56 | 40.85 | 40.96 | 167,977 | -0.43(-1.04%) |
Dec 15, 2021 | 40.62 | 41.51 | 39.77 | 41.39 | 232,881 | +0.87(+2.14%) |
Dec 14, 2021 | 40.85 | 41.78 | 40.16 | 40.52 | 235,622 | -0.08(-0.19%) |
Dec 13, 2021 | 41.96 | 41.96 | 40.33 | 40.60 | 204,510 | -1.50(-3.56%) |
Dec 10, 2021 | 42.50 | 42.83 | 41.12 | 42.09 | 92,947 | +0.12(+0.30%) |
Dec 09, 2021 | 42.48 | 42.92 | 41.97 | 41.97 | 83,410 | -0.95(-2.22%) |
Dec 08, 2021 | 42.85 | 43.62 | 41.95 | 42.92 | 87,908 | +0.31(+0.74%) |
Dec 07, 2021 | 43.24 | 43.37 | 42.26 | 42.61 | 80,485 | -0.02(-0.04%) |
Dec 06, 2021 | 41.63 | 43.19 | 41.36 | 42.63 | 125,996 | +1.54(+3.76%) |
Dec 03, 2021 | 41.95 | 42.08 | 40.89 | 41.08 | 76,668 | -0.50(-1.19%) |
Dec 02, 2021 | 40.45 | 42.15 | 40.20 | 41.58 | 122,577 | +1.19(+2.95%) |
Dec 01, 2021 | 40.97 | 42.31 | 40.19 | 40.39 | 156,979 | +1.01(+2.57%) |
Nov 30, 2021 | 43.26 | 43.26 | 39.05 | 39.38 | 242,239 | -4.53(-10.31%) |
Nov 29, 2021 | 43.78 | 44.16 | 42.74 | 43.91 | 147,410 | +1.00(+2.33%) |
Nov 26, 2021 | 43.90 | 43.96 | 42.25 | 42.91 | 60,388 | -2.47(-5.44%) |
Nov 24, 2021 | 45.10 | 45.64 | 45.10 | 45.37 | 38,171 | +0.03(+0.07%) |
Nov 23, 2021 | 45.63 | 45.84 | 44.87 | 45.34 | 93,463 | -0.34(-0.74%) |
Nov 22, 2021 | 44.75 | 45.95 | 44.44 | 45.68 | 94,339 | +1.18(+2.66%) |
Nov 19, 2021 | 44.39 | 45.13 | 44.39 | 44.50 | 75,681 | -0.48(-1.06%) |
Nov 18, 2021 | 45.67 | 45.07 | 44.73 | 44.97 | 96,690 | -0.39(-0.86%) |
Nov 17, 2021 | 44.71 | 45.37 | 44.28 | 45.37 | 80,962 | +0.52(+1.17%) |
Nov 16, 2021 | 44.69 | 44.99 | 44.30 | 44.84 | 56,626 | +0.07(+0.15%) |
Nov 15, 2021 | 45.60 | 45.60 | 44.56 | 44.77 | 60,071 | -0.72(-1.57%) |
Nov 12, 2021 | 45.33 | 45.71 | 45.22 | 45.49 | 45,837 | +0.25(+0.55%) |
Nov 11, 2021 | 44.55 | 45.56 | 44.29 | 45.24 | 61,851 | +0.85(+1.91%) |
Nov 10, 2021 | 45.25 | 44.39 | 72,006 | -0.88(-1.94%) | ||
Nov 09, 2021 | 45.03 | 45.49 | 44.01 | 45.27 | 63,895 | +0.12(+0.27%) |
Nov 08, 2021 | 46.24 | 46.24 | 44.41 | 45.15 | 81,325 | -0.64(-1.40%) |
Nov 05, 2021 | 44.27 | 45.80 | 43.84 | 45.78 | 96,869 | +1.95(+4.44%) |
Nov 04, 2021 | 43.87 | 44.07 | 43.05 | 43.84 | 115,484 | +0.02(+0.04%) |
Nov 03, 2021 | 42.89 | 44.48 | 42.70 | 43.82 | 80,421 | +0.17(+0.39%) |
Nov 02, 2021 | 43.35 | 44.13 | 42.70 | 43.65 | 136,889 | +0.19(+0.44%) |
Nov 01, 2021 | 40.04 | 43.57 | 40.70 | 43.46 | 247,013 | +3.48(+8.70%) |
Oct 29, 2021 | 39.06 | 40.02 | 39.06 | 39.98 | 105,121 | +0.59(+1.50%) |
Oct 28, 2021 | 38.14 | 39.48 | 38.05 | 39.39 | 86,042 | +1.34(+3.53%) |
Oct 27, 2021 | 38.17 | 39.07 | 37.99 | 38.04 | 117,947 | -0.38(-0.99%) |
Oct 26, 2021 | 38.92 | 38.38 | 38.42 | 123,334 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.42 | 39.29 | 38.27 | 38.95 | 118,550 | +0.49(+1.26%) |
Oct 22, 2021 | 38.14 | 38.91 | 38.14 | 38.46 | 122,152 | +0.31(+0.82%) |
Oct 21, 2021 | 37.24 | 38.19 | 37.24 | 38.15 | 143,157 | +0.80(+2.13%) |
Oct 20, 2021 | 36.42 | 37.41 | 36.26 | 37.35 | 61,332 | +0.89(+2.45%) |
Oct 19, 2021 | 36.88 | 36.88 | 36.05 | 36.46 | 60,917 | +0.10(+0.29%) |
Oct 18, 2021 | 36.72 | 36.86 | 36.17 | 36.36 | 70,607 | -0.50(-1.36%) |
Oct 15, 2021 | 37.97 | 37.97 | 36.74 | 36.86 | 111,048 | -0.74(-1.97%) |
Oct 14, 2021 | 37.95 | 38.11 | 37.50 | 37.60 | 89,985 | +0.00(+0.00%) |
Oct 13, 2021 | 37.30 | 37.65 | 36.64 | 37.60 | 65,487 | +0.28(+0.74%) |
Oct 12, 2021 | 37.12 | 37.52 | 37.01 | 37.32 | 66,534 | +0.09(+0.23%) |
Oct 11, 2021 | 37.32 | 37.68 | 36.95 | 37.24 | 40,733 | +0.12(+0.33%) |
Oct 08, 2021 | 36.89 | 37.51 | 36.74 | 37.12 | 69,275 | -0.04(-0.10%) |
Oct 07, 2021 | 36.03 | 37.48 | 35.98 | 37.15 | 143,263 | +1.97(+5.61%) |
Oct 06, 2021 | 34.64 | 35.26 | 34.50 | 35.18 | 83,125 | +0.06(+0.16%) |
Oct 05, 2021 | 35.77 | 35.96 | 34.82 | 35.12 | 141,938 | -0.46(-1.31%) |
Oct 04, 2021 | 36.53 | 36.86 | 35.32 | 35.59 | 174,001 | -0.96(-2.62%) |