Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.33 | 45.24 | 42.16 | 43.18 | 89,294 | +0.62(+1.45%) |
Dec 30, 2021 | 41.25 | 42.85 | 41.25 | 42.56 | 48,816 | +1.24(+3.01%) |
Dec 29, 2021 | 44.16 | 45.00 | 41.14 | 41.32 | 83,034 | -3.05(-6.87%) |
Dec 28, 2021 | 44.06 | 45.07 | 43.69 | 44.36 | 34,935 | +0.31(+0.70%) |
Dec 27, 2021 | 43.21 | 44.56 | 43.21 | 44.06 | 43,804 | +1.15(+2.68%) |
Dec 23, 2021 | 42.55 | 43.29 | 42.10 | 42.91 | 31,126 | +0.36(+0.86%) |
Dec 22, 2021 | 41.74 | 42.55 | 41.74 | 42.54 | 47,551 | +0.70(+1.67%) |
Dec 21, 2021 | 41.78 | 42.02 | 40.96 | 41.84 | 45,217 | +0.21(+0.49%) |
Dec 20, 2021 | 41.69 | 42.16 | 40.27 | 41.64 | 32,218 | -0.08(-0.20%) |
Dec 17, 2021 | 41.41 | 42.23 | 40.83 | 41.72 | 66,501 | +0.10(+0.25%) |
Dec 16, 2021 | 42.70 | 42.70 | 40.90 | 41.62 | 37,799 | -0.54(-1.29%) |
Dec 15, 2021 | 41.01 | 42.62 | 40.18 | 42.16 | 87,952 | +1.47(+3.61%) |
Dec 14, 2021 | 41.37 | 41.53 | 40.53 | 40.69 | 51,175 | -0.81(-1.96%) |
Dec 13, 2021 | 41.85 | 42.00 | 41.22 | 41.50 | 45,731 | -0.60(-1.42%) |
Dec 10, 2021 | 43.49 | 44.06 | 41.74 | 42.10 | 46,732 | -1.26(-2.91%) |
Dec 09, 2021 | 44.06 | 44.83 | 42.75 | 43.36 | 57,607 | -1.01(-2.27%) |
Dec 08, 2021 | 45.55 | 45.55 | 43.01 | 44.37 | 112,264 | -0.73(-1.62%) |
Dec 07, 2021 | 42.08 | 45.49 | 41.90 | 45.10 | 118,250 | +3.39(+8.13%) |
Dec 06, 2021 | 41.89 | 42.38 | 40.65 | 41.71 | 56,083 | +0.21(+0.52%) |
Dec 03, 2021 | 42.75 | 42.75 | 40.65 | 41.50 | 60,352 | -0.95(-2.25%) |
Dec 02, 2021 | 42.19 | 42.83 | 40.65 | 42.45 | 57,423 | +0.58(+1.38%) |
Dec 01, 2021 | 42.51 | 43.88 | 41.72 | 41.87 | 120,282 | -0.18(-0.42%) |
Nov 30, 2021 | 41.65 | 42.89 | 41.65 | 42.05 | 127,613 | +0.46(+1.10%) |
Nov 29, 2021 | 40.28 | 44.83 | 40.22 | 41.59 | 474,145 | +2.07(+5.25%) |
Nov 26, 2021 | 40.86 | 41.57 | 39.10 | 39.51 | 91,805 | -0.66(-1.65%) |
Nov 24, 2021 | 40.00 | 42.06 | 39.20 | 40.18 | 490,074 | +3.10(+8.37%) |
Nov 23, 2021 | 38.71 | 39.05 | 36.91 | 37.08 | 101,955 | -1.70(-4.39%) |
Nov 22, 2021 | 36.75 | 39.05 | 36.59 | 38.78 | 46,847 | +2.30(+6.30%) |
Nov 19, 2021 | 35.72 | 38.18 | 35.42 | 36.48 | 51,634 | +0.70(+1.96%) |
Nov 18, 2021 | 36.91 | 35.97 | 35.43 | 35.78 | 38,725 | -0.84(-2.30%) |
Nov 17, 2021 | 37.25 | 37.47 | 36.07 | 36.62 | 47,573 | -0.75(-2.00%) |
Nov 16, 2021 | 37.09 | 38.61 | 36.51 | 37.37 | 39,118 | +0.25(+0.68%) |
Nov 15, 2021 | 38.00 | 38.62 | 37.04 | 37.11 | 28,846 | -0.53(-1.41%) |
Nov 12, 2021 | 36.01 | 38.34 | 36.01 | 37.65 | 81,602 | +1.75(+4.87%) |
Nov 11, 2021 | 35.25 | 36.17 | 34.13 | 35.90 | 22,024 | +0.67(+1.91%) |
Nov 10, 2021 | 35.33 | 35.23 | 47,090 | -0.21(-0.61%) | ||
Nov 09, 2021 | 36.15 | 36.27 | 34.94 | 35.44 | 53,379 | -0.63(-1.74%) |
Nov 08, 2021 | 35.93 | 36.91 | 34.64 | 36.07 | 69,460 | +0.48(+1.34%) |
Nov 05, 2021 | 35.95 | 36.56 | 34.77 | 35.59 | 47,322 | +0.07(+0.18%) |
Nov 04, 2021 | 35.50 | 36.67 | 35.01 | 35.52 | 67,696 | -0.02(-0.05%) |
Nov 03, 2021 | 35.29 | 35.74 | 34.22 | 35.54 | 60,189 | +0.44(+1.25%) |
Nov 02, 2021 | 36.21 | 36.21 | 34.46 | 35.10 | 46,865 | -0.87(-2.42%) |
Nov 01, 2021 | 35.04 | 36.15 | 35.37 | 35.97 | 53,996 | +1.10(+3.16%) |
Oct 29, 2021 | 34.20 | 35.02 | 33.31 | 34.87 | 25,212 | +1.05(+3.09%) |
Oct 28, 2021 | 32.51 | 34.07 | 33.82 | 18,510 | +1.30(+3.99%) | |
Oct 27, 2021 | 33.10 | 33.87 | 32.53 | 32.53 | 19,496 | -0.71(-2.14%) |
Oct 26, 2021 | 34.15 | 33.17 | 33.24 | 13,318 | -0.99(-2.89%) | |
Oct 25, 2021 | 34.53 | 34.57 | 33.80 | 34.23 | 14,173 | -0.20(-0.57%) |
Oct 22, 2021 | 34.24 | 34.54 | 34.00 | 34.42 | 5,794 | -0.01(-0.03%) |
Oct 21, 2021 | 33.82 | 34.51 | 33.56 | 34.43 | 7,861 | +0.28(+0.82%) |
Oct 20, 2021 | 34.26 | 34.47 | 33.70 | 34.15 | 6,295 | -0.02(-0.05%) |
Oct 19, 2021 | 34.17 | 34.65 | 34.16 | 34.17 | 6,936 | -0.21(-0.60%) |
Oct 18, 2021 | 34.26 | 34.99 | 33.74 | 34.38 | 24,702 | +0.04(+0.11%) |
Oct 15, 2021 | 34.57 | 35.01 | 34.06 | 34.34 | 27,557 | +0.01(+0.03%) |
Oct 14, 2021 | 33.85 | 34.48 | 33.70 | 34.33 | 16,592 | +0.75(+2.23%) |
Oct 13, 2021 | 33.11 | 33.64 | 32.62 | 33.58 | 11,281 | +0.89(+2.72%) |
Oct 12, 2021 | 33.43 | 33.79 | 32.45 | 32.69 | 11,640 | -0.78(-2.34%) |
Oct 11, 2021 | 33.47 | 33.90 | 32.72 | 33.48 | 29,200 | +0.33(+0.99%) |
Oct 08, 2021 | 32.92 | 34.09 | 31.66 | 33.15 | 78,953 | +0.50(+1.55%) |
Oct 07, 2021 | 30.95 | 33.02 | 30.49 | 32.65 | 64,403 | +1.92(+6.23%) |
Oct 06, 2021 | 29.94 | 31.13 | 29.94 | 30.73 | 10,719 | +0.50(+1.67%) |
Oct 05, 2021 | 30.86 | 31.09 | 29.96 | 30.23 | 15,325 | -0.42(-1.37%) |
Oct 04, 2021 | 31.28 | 31.28 | 30.42 | 30.65 | 20,868 | -0.50(-1.62%) |