Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.00 | 43.53 | 42.54 | 42.86 | 642,874 | +0.03(+0.07%) |
Dec 30, 2021 | 41.97 | 43.35 | 41.97 | 42.83 | 1,000,952 | +0.47(+1.11%) |
Dec 29, 2021 | 42.18 | 42.64 | 41.84 | 42.36 | 624,620 | -0.04(-0.10%) |
Dec 28, 2021 | 42.47 | 43.20 | 42.18 | 42.40 | 2,306,458 | -0.02(-0.06%) |
Dec 27, 2021 | 43.82 | 43.82 | 41.54 | 42.42 | 1,501,462 | +0.98(+2.35%) |
Dec 23, 2021 | 41.17 | 42.03 | 40.11 | 41.45 | 1,408,740 | +0.60(+1.46%) |
Dec 22, 2021 | 40.64 | 41.37 | 40.35 | 40.85 | 1,195,993 | +0.22(+0.53%) |
Dec 21, 2021 | 40.36 | 41.17 | 38.86 | 40.64 | 3,299,718 | +1.46(+3.74%) |
Dec 20, 2021 | 42.56 | 42.86 | 38.14 | 39.17 | 9,884,107 | -7.05(-15.26%) |
Dec 17, 2021 | 46.38 | 46.92 | 45.23 | 46.23 | 1,842,264 | -0.41(-0.87%) |
Dec 16, 2021 | 46.29 | 47.95 | 46.04 | 46.63 | 2,376,310 | +0.94(+2.06%) |
Dec 15, 2021 | 43.72 | 45.92 | 43.01 | 45.69 | 2,315,567 | +0.92(+2.05%) |
Dec 14, 2021 | 45.21 | 45.48 | 44.41 | 44.77 | 2,453,421 | -1.31(-2.84%) |
Dec 13, 2021 | 47.37 | 47.64 | 45.98 | 46.08 | 1,071,540 | -1.47(-3.10%) |
Dec 10, 2021 | 47.86 | 48.44 | 47.37 | 47.55 | 1,156,786 | +0.12(+0.26%) |
Dec 09, 2021 | 48.23 | 48.91 | 47.19 | 47.43 | 1,135,997 | -1.18(-2.43%) |
Dec 08, 2021 | 47.96 | 49.19 | 47.85 | 48.61 | 865,454 | +0.44(+0.91%) |
Dec 07, 2021 | 47.48 | 48.72 | 47.46 | 48.17 | 1,389,480 | +1.55(+3.33%) |
Dec 06, 2021 | 47.46 | 47.59 | 46.02 | 46.62 | 1,502,595 | -0.98(-2.07%) |
Dec 03, 2021 | 49.93 | 50.15 | 47.07 | 47.60 | 2,498,575 | -2.22(-4.45%) |
Dec 02, 2021 | 50.44 | 51.20 | 49.33 | 49.82 | 1,265,220 | -0.43(-0.86%) |
Dec 01, 2021 | 52.66 | 53.64 | 50.15 | 50.25 | 1,411,914 | -1.23(-2.39%) |
Nov 30, 2021 | 52.58 | 52.70 | 50.77 | 51.48 | 1,782,457 | -1.47(-2.78%) |
Nov 29, 2021 | 53.27 | 54.03 | 52.46 | 52.95 | 1,728,351 | -0.36(-0.67%) |
Nov 26, 2021 | 51.34 | 53.30 | 51.11 | 53.30 | 988,441 | -1.00(-1.84%) |
Nov 24, 2021 | 54.42 | 54.55 | 53.41 | 54.30 | 1,473,663 | -0.75(-1.37%) |
Nov 23, 2021 | 55.56 | 56.55 | 54.43 | 55.06 | 1,797,373 | -0.44(-0.79%) |
Nov 22, 2021 | 57.88 | 59.12 | 55.48 | 55.50 | 3,626,955 | +3.68(+7.10%) |
Nov 19, 2021 | 52.24 | 53.21 | 51.47 | 51.82 | 1,779,156 | -0.29(-0.56%) |
Nov 18, 2021 | 53.00 | 52.22 | 51.71 | 52.11 | 2,627,022 | -0.90(-1.70%) |
Nov 17, 2021 | 53.54 | 54.19 | 52.45 | 53.01 | 1,753,098 | +0.16(+0.30%) |
Nov 16, 2021 | 53.74 | 53.74 | 52.17 | 52.85 | 1,320,141 | -1.27(-2.35%) |
Nov 15, 2021 | 54.71 | 54.94 | 53.37 | 54.12 | 1,338,280 | -0.45(-0.83%) |
Nov 12, 2021 | 54.49 | 55.79 | 54.10 | 54.58 | 1,079,799 | -0.04(-0.08%) |
Nov 11, 2021 | 53.89 | 55.14 | 53.58 | 54.62 | 767,184 | +1.45(+2.72%) |
Nov 10, 2021 | 53.91 | 53.17 | 1,197,104 | -1.21(-2.22%) | ||
Nov 09, 2021 | 54.88 | 55.29 | 53.11 | 54.38 | 1,442,624 | -0.48(-0.87%) |
Nov 08, 2021 | 54.06 | 55.29 | 53.99 | 54.86 | 1,599,671 | +1.40(+2.61%) |
Nov 05, 2021 | 54.30 | 54.43 | 52.81 | 53.46 | 2,007,226 | -1.29(-2.36%) |
Nov 04, 2021 | 52.30 | 54.85 | 52.05 | 54.75 | 5,159,792 | +4.10(+8.10%) |
Nov 03, 2021 | 50.44 | 50.89 | 49.67 | 50.65 | 3,538,423 | +0.02(+0.03%) |
Nov 02, 2021 | 46.96 | 50.67 | 46.71 | 50.63 | 4,995,618 | +3.60(+7.67%) |
Nov 01, 2021 | 45.89 | 47.04 | 45.94 | 47.03 | 1,773,315 | +1.65(+3.63%) |
Oct 29, 2021 | 44.15 | 45.76 | 44.00 | 45.38 | 3,356,317 | +0.78(+1.74%) |
Oct 28, 2021 | 44.56 | 44.77 | 43.70 | 44.61 | 1,498,702 | +0.14(+0.32%) |
Oct 27, 2021 | 46.47 | 46.10 | 44.39 | 44.47 | 1,461,131 | -1.98(-4.27%) |
Oct 26, 2021 | 45.31 | 46.55 | 46.45 | 2,586,886 | +2.93(+6.72%) | |
Oct 25, 2021 | 43.61 | 44.43 | 43.45 | 43.52 | 1,230,467 | +0.19(+0.44%) |
Oct 22, 2021 | 44.27 | 45.10 | 42.96 | 43.33 | 1,793,647 | -0.84(-1.89%) |
Oct 21, 2021 | 44.92 | 45.32 | 43.72 | 44.17 | 1,713,905 | -1.12(-2.48%) |
Oct 20, 2021 | 45.23 | 45.69 | 44.65 | 45.29 | 858,574 | +0.07(+0.16%) |
Oct 19, 2021 | 46.12 | 46.12 | 45.15 | 45.22 | 1,611,863 | -0.44(-0.96%) |
Oct 18, 2021 | 44.71 | 45.89 | 44.57 | 45.66 | 1,503,445 | +0.82(+1.83%) |
Oct 15, 2021 | 44.95 | 45.33 | 43.99 | 44.84 | 1,948,797 | -0.02(-0.04%) |
Oct 14, 2021 | 44.72 | 44.94 | 44.15 | 44.85 | 964,666 | +0.78(+1.76%) |
Oct 13, 2021 | 44.55 | 45.05 | 43.79 | 44.08 | 891,554 | -0.19(-0.43%) |
Oct 12, 2021 | 43.85 | 45.22 | 43.52 | 44.27 | 1,461,031 | +0.55(+1.27%) |
Oct 11, 2021 | 42.95 | 44.79 | 42.58 | 43.71 | 1,046,515 | +1.07(+2.50%) |
Oct 08, 2021 | 42.58 | 43.03 | 42.18 | 42.65 | 942,426 | -0.03(-0.08%) |
Oct 07, 2021 | 43.04 | 43.56 | 42.66 | 42.68 | 1,251,453 | -0.12(-0.29%) |
Oct 06, 2021 | 43.82 | 43.94 | 41.92 | 42.80 | 1,513,602 | -1.85(-4.15%) |
Oct 05, 2021 | 43.94 | 45.25 | 43.51 | 44.66 | 1,136,104 | +1.00(+2.29%) |
Oct 04, 2021 | 44.72 | 44.81 | 43.06 | 43.66 | 810,758 | -1.01(-2.26%) |