Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.45 | 41.68 | 41.08 | 41.46 | 76,436 | +0.18(+0.44%) |
Dec 30, 2021 | 42.11 | 42.45 | 41.13 | 41.28 | 99,510 | -0.68(-1.63%) |
Dec 29, 2021 | 42.15 | 42.52 | 41.86 | 41.96 | 73,246 | -0.21(-0.49%) |
Dec 28, 2021 | 42.37 | 42.57 | 42.04 | 42.17 | 76,392 | -0.13(-0.31%) |
Dec 27, 2021 | 42.28 | 43.75 | 41.42 | 42.31 | 211,668 | +0.31(+0.74%) |
Dec 23, 2021 | 41.54 | 42.09 | 41.49 | 41.99 | 48,512 | +0.66(+1.61%) |
Dec 22, 2021 | 40.81 | 41.59 | 40.25 | 41.33 | 84,687 | +0.37(+0.90%) |
Dec 21, 2021 | 40.74 | 41.91 | 40.66 | 40.96 | 126,488 | +0.84(+2.10%) |
Dec 20, 2021 | 40.91 | 40.94 | 38.71 | 40.12 | 197,563 | -1.41(-3.40%) |
Dec 17, 2021 | 40.84 | 42.45 | 39.83 | 41.53 | 1,057,171 | +0.82(+2.00%) |
Dec 16, 2021 | 41.27 | 41.72 | 40.31 | 40.71 | 172,198 | -0.30(-0.74%) |
Dec 15, 2021 | 40.08 | 41.03 | 39.35 | 41.02 | 140,149 | +0.91(+2.27%) |
Dec 14, 2021 | 40.11 | 40.85 | 39.75 | 40.11 | 205,129 | -0.32(-0.80%) |
Dec 13, 2021 | 41.06 | 41.19 | 40.36 | 40.43 | 117,813 | -0.84(-2.04%) |
Dec 10, 2021 | 41.07 | 41.42 | 40.16 | 41.27 | 100,316 | +0.41(+1.00%) |
Dec 09, 2021 | 41.40 | 41.40 | 40.55 | 40.86 | 95,758 | -0.84(-2.02%) |
Dec 08, 2021 | 42.19 | 42.19 | 41.07 | 41.71 | 83,232 | -0.10(-0.25%) |
Dec 07, 2021 | 42.67 | 43.14 | 41.57 | 41.81 | 114,639 | -0.34(-0.81%) |
Dec 06, 2021 | 41.85 | 42.80 | 41.17 | 42.15 | 196,563 | +0.77(+1.86%) |
Dec 03, 2021 | 41.69 | 41.97 | 40.63 | 41.39 | 120,125 | -0.02(-0.05%) |
Dec 02, 2021 | 40.16 | 41.60 | 40.15 | 41.40 | 106,297 | +1.25(+3.12%) |
Dec 01, 2021 | 41.81 | 41.94 | 39.93 | 40.15 | 177,276 | -0.78(-1.90%) |
Nov 30, 2021 | 40.38 | 41.79 | 39.63 | 40.93 | 194,270 | +0.05(+0.12%) |
Nov 29, 2021 | 41.37 | 41.85 | 40.64 | 40.88 | 188,967 | +0.18(+0.44%) |
Nov 26, 2021 | 41.60 | 42.40 | 39.84 | 40.70 | 91,679 | -2.35(-5.46%) |
Nov 24, 2021 | 43.69 | 44.24 | 42.63 | 43.05 | 55,487 | -0.97(-2.21%) |
Nov 23, 2021 | 43.03 | 44.18 | 42.93 | 44.03 | 125,826 | +1.04(+2.42%) |
Nov 22, 2021 | 43.07 | 44.11 | 42.75 | 42.99 | 178,814 | +0.21(+0.49%) |
Nov 19, 2021 | 42.76 | 43.54 | 42.36 | 42.78 | 155,441 | -0.41(-0.94%) |
Nov 18, 2021 | 44.14 | 43.56 | 43.13 | 43.19 | 128,700 | -0.75(-1.70%) |
Nov 17, 2021 | 45.77 | 46.17 | 43.71 | 43.94 | 188,633 | -1.72(-3.76%) |
Nov 16, 2021 | 44.75 | 46.15 | 44.60 | 45.65 | 119,064 | +0.66(+1.48%) |
Nov 15, 2021 | 44.68 | 45.05 | 43.65 | 44.99 | 247,390 | +0.62(+1.39%) |
Nov 12, 2021 | 44.68 | 45.02 | 44.05 | 44.37 | 110,082 | -0.17(-0.38%) |
Nov 11, 2021 | 44.47 | 44.81 | 43.96 | 44.54 | 101,888 | +0.27(+0.62%) |
Nov 10, 2021 | 44.89 | 44.27 | 141,297 | -0.78(-1.73%) | ||
Nov 09, 2021 | 45.70 | 45.77 | 44.81 | 45.05 | 94,163 | -0.65(-1.43%) |
Nov 08, 2021 | 44.40 | 46.49 | 44.40 | 45.70 | 109,350 | -0.18(-0.39%) |
Nov 05, 2021 | 45.92 | 46.42 | 45.52 | 45.88 | 134,638 | +0.42(+0.92%) |
Nov 04, 2021 | 45.84 | 46.25 | 45.01 | 45.46 | 201,523 | -0.17(-0.37%) |
Nov 03, 2021 | 45.26 | 45.99 | 44.86 | 45.63 | 106,092 | +0.40(+0.88%) |
Nov 02, 2021 | 45.54 | 45.93 | 44.77 | 45.24 | 82,324 | -0.20(-0.44%) |
Nov 01, 2021 | 44.68 | 45.91 | 44.31 | 45.43 | 148,817 | +1.12(+2.54%) |
Oct 29, 2021 | 44.61 | 45.51 | 43.67 | 44.31 | 107,244 | -0.42(-0.93%) |
Oct 28, 2021 | 44.36 | 45.73 | 44.36 | 44.73 | 107,704 | +0.49(+1.11%) |
Oct 27, 2021 | 43.24 | 45.00 | 42.54 | 44.23 | 133,942 | +1.04(+2.41%) |
Oct 26, 2021 | 46.60 | 43.19 | 224,399 | -0.34(-0.78%) | ||
Oct 25, 2021 | 42.33 | 43.60 | 41.80 | 43.53 | 168,186 | +1.25(+2.95%) |
Oct 22, 2021 | 42.10 | 42.96 | 41.87 | 42.29 | 75,697 | +0.28(+0.67%) |
Oct 21, 2021 | 42.15 | 42.18 | 41.61 | 42.00 | 86,910 | -0.15(-0.36%) |
Oct 20, 2021 | 42.00 | 42.49 | 41.76 | 42.15 | 87,961 | +0.01(+0.02%) |
Oct 19, 2021 | 42.94 | 42.98 | 41.64 | 42.15 | 106,463 | -0.60(-1.39%) |
Oct 18, 2021 | 43.10 | 43.13 | 41.60 | 42.74 | 131,607 | -0.26(-0.62%) |
Oct 15, 2021 | 44.30 | 47.13 | 42.95 | 43.01 | 155,058 | -0.67(-1.54%) |
Oct 14, 2021 | 45.32 | 45.85 | 43.60 | 43.68 | 129,856 | -0.95(-2.12%) |
Oct 13, 2021 | 46.24 | 46.55 | 44.32 | 44.62 | 95,775 | -1.56(-3.38%) |
Oct 12, 2021 | 45.70 | 46.41 | 45.56 | 46.18 | 74,953 | +0.66(+1.45%) |
Oct 11, 2021 | 46.81 | 46.95 | 45.08 | 45.52 | 95,704 | -1.01(-2.17%) |
Oct 08, 2021 | 46.37 | 47.29 | 46.12 | 46.53 | 74,816 | +0.36(+0.78%) |
Oct 07, 2021 | 44.62 | 46.51 | 44.57 | 46.17 | 159,211 | +1.90(+4.29%) |
Oct 06, 2021 | 43.99 | 44.40 | 43.32 | 44.27 | 85,513 | -0.16(-0.36%) |
Oct 05, 2021 | 44.48 | 44.48 | 43.72 | 44.43 | 142,037 | -0.02(-0.04%) |
Oct 04, 2021 | 44.04 | 44.73 | 43.71 | 44.45 | 154,983 | +0.43(+0.99%) |