Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.11 | 46.34 | 44.58 | 45.74 | 142,572 | +0.04(+0.08%) |
Dec 30, 2021 | 46.07 | 46.71 | 45.54 | 45.70 | 132,380 | -0.17(-0.37%) |
Dec 29, 2021 | 45.72 | 47.09 | 45.27 | 45.87 | 149,223 | -0.02(-0.04%) |
Dec 28, 2021 | 46.03 | 46.71 | 45.32 | 45.89 | 133,071 | -0.46(-0.98%) |
Dec 27, 2021 | 44.75 | 46.67 | 44.57 | 46.34 | 135,771 | +1.56(+3.48%) |
Dec 23, 2021 | 45.34 | 45.50 | 44.11 | 44.79 | 75,731 | -0.59(-1.30%) |
Dec 22, 2021 | 43.78 | 45.56 | 43.28 | 45.38 | 128,745 | +1.69(+3.87%) |
Dec 21, 2021 | 40.83 | 43.77 | 40.60 | 43.68 | 208,727 | +3.74(+9.37%) |
Dec 20, 2021 | 39.81 | 40.17 | 38.79 | 39.94 | 213,953 | -0.41(-1.01%) |
Dec 17, 2021 | 40.79 | 41.70 | 40.04 | 40.35 | 623,781 | -0.46(-1.12%) |
Dec 16, 2021 | 41.58 | 42.40 | 40.69 | 40.81 | 168,610 | -0.43(-1.04%) |
Dec 15, 2021 | 40.46 | 41.36 | 39.62 | 41.23 | 233,759 | +0.86(+2.14%) |
Dec 14, 2021 | 40.69 | 41.62 | 40.01 | 40.37 | 236,510 | -0.08(-0.19%) |
Dec 13, 2021 | 41.80 | 41.80 | 40.18 | 40.45 | 205,282 | -1.49(-3.56%) |
Dec 10, 2021 | 42.35 | 42.67 | 40.97 | 41.94 | 93,298 | +0.12(+0.30%) |
Dec 09, 2021 | 42.32 | 42.76 | 41.81 | 41.81 | 83,725 | -0.95(-2.22%) |
Dec 08, 2021 | 42.69 | 43.45 | 41.79 | 42.76 | 88,239 | +0.31(+0.74%) |
Dec 07, 2021 | 43.08 | 43.21 | 42.10 | 42.45 | 80,789 | -0.02(-0.04%) |
Dec 06, 2021 | 41.47 | 43.03 | 41.21 | 42.47 | 126,471 | +1.54(+3.76%) |
Dec 03, 2021 | 41.79 | 41.92 | 40.74 | 40.93 | 76,958 | -0.49(-1.19%) |
Dec 02, 2021 | 40.30 | 41.99 | 40.05 | 41.42 | 123,040 | +1.19(+2.95%) |
Dec 01, 2021 | 40.82 | 42.16 | 40.04 | 40.24 | 157,571 | +1.01(+2.57%) |
Nov 30, 2021 | 43.10 | 43.10 | 38.91 | 39.23 | 243,152 | -4.51(-10.31%) |
Nov 29, 2021 | 43.62 | 44.00 | 42.58 | 43.74 | 147,966 | +1.00(+2.33%) |
Nov 26, 2021 | 43.73 | 43.80 | 42.09 | 42.74 | 60,615 | -2.46(-5.44%) |
Nov 24, 2021 | 44.93 | 45.47 | 44.93 | 45.20 | 38,315 | +0.03(+0.07%) |
Nov 23, 2021 | 45.46 | 45.67 | 44.71 | 45.17 | 93,816 | -0.34(-0.74%) |
Nov 22, 2021 | 44.59 | 45.77 | 44.27 | 45.51 | 94,695 | +1.18(+2.66%) |
Nov 19, 2021 | 44.23 | 44.96 | 44.23 | 44.33 | 75,967 | -0.48(-1.06%) |
Nov 18, 2021 | 45.50 | 44.91 | 44.56 | 44.81 | 97,055 | -0.39(-0.86%) |
Nov 17, 2021 | 44.54 | 45.19 | 44.12 | 45.19 | 81,268 | +0.52(+1.17%) |
Nov 16, 2021 | 44.52 | 44.82 | 44.13 | 44.67 | 56,840 | +0.07(+0.15%) |
Nov 15, 2021 | 45.43 | 45.43 | 44.40 | 44.61 | 60,297 | -0.71(-1.57%) |
Nov 12, 2021 | 45.16 | 45.54 | 45.05 | 45.32 | 46,010 | +0.25(+0.55%) |
Nov 11, 2021 | 44.39 | 45.38 | 44.12 | 45.07 | 62,084 | +0.85(+1.91%) |
Nov 10, 2021 | 45.08 | 44.23 | 72,278 | -0.87(-1.94%) | ||
Nov 09, 2021 | 44.86 | 45.32 | 43.85 | 45.10 | 64,136 | +0.12(+0.27%) |
Nov 08, 2021 | 46.07 | 46.07 | 44.24 | 44.98 | 81,632 | -0.64(-1.40%) |
Nov 05, 2021 | 44.10 | 45.63 | 43.67 | 45.61 | 97,234 | +1.94(+4.44%) |
Nov 04, 2021 | 43.70 | 43.91 | 42.89 | 43.67 | 115,920 | +0.02(+0.04%) |
Nov 03, 2021 | 42.73 | 44.31 | 42.54 | 43.66 | 80,724 | +0.17(+0.39%) |
Nov 02, 2021 | 43.19 | 43.96 | 42.54 | 43.48 | 137,405 | +0.19(+0.44%) |
Nov 01, 2021 | 39.89 | 43.41 | 40.55 | 43.30 | 247,945 | +3.47(+8.70%) |
Oct 29, 2021 | 38.92 | 39.87 | 38.92 | 39.83 | 105,517 | +0.59(+1.50%) |
Oct 28, 2021 | 37.99 | 39.33 | 37.91 | 39.24 | 86,366 | +1.34(+3.53%) |
Oct 27, 2021 | 38.02 | 38.93 | 37.84 | 37.90 | 118,392 | -0.38(-0.99%) |
Oct 26, 2021 | 38.77 | 38.24 | 38.28 | 123,799 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.28 | 39.14 | 38.12 | 38.80 | 118,997 | +0.48(+1.26%) |
Oct 22, 2021 | 38.00 | 38.76 | 38.00 | 38.32 | 122,613 | +0.31(+0.82%) |
Oct 21, 2021 | 37.10 | 38.04 | 37.10 | 38.01 | 143,697 | +0.79(+2.13%) |
Oct 20, 2021 | 36.29 | 37.27 | 36.12 | 37.21 | 61,563 | +0.89(+2.45%) |
Oct 19, 2021 | 36.74 | 36.74 | 35.92 | 36.32 | 61,146 | +0.10(+0.29%) |
Oct 18, 2021 | 36.58 | 36.72 | 36.03 | 36.22 | 70,874 | -0.50(-1.36%) |
Oct 15, 2021 | 37.83 | 37.83 | 36.60 | 36.72 | 111,467 | -0.74(-1.97%) |
Oct 14, 2021 | 37.81 | 37.97 | 37.36 | 37.46 | 90,324 | +0.00(+0.00%) |
Oct 13, 2021 | 37.16 | 37.50 | 36.50 | 37.46 | 65,734 | +0.27(+0.74%) |
Oct 12, 2021 | 36.98 | 37.38 | 36.87 | 37.18 | 66,785 | +0.09(+0.23%) |
Oct 11, 2021 | 37.18 | 37.54 | 36.81 | 37.10 | 40,887 | +0.12(+0.33%) |
Oct 08, 2021 | 36.75 | 37.37 | 36.60 | 36.98 | 69,536 | -0.04(-0.10%) |
Oct 07, 2021 | 35.90 | 37.33 | 35.84 | 37.01 | 143,804 | +1.97(+5.61%) |
Oct 06, 2021 | 34.51 | 35.13 | 34.37 | 35.05 | 83,438 | +0.06(+0.16%) |
Oct 05, 2021 | 35.63 | 35.83 | 34.69 | 34.99 | 142,474 | -0.46(-1.31%) |
Oct 04, 2021 | 36.39 | 36.72 | 35.19 | 35.45 | 174,657 | -0.95(-2.62%) |