Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.99 | 43.58 | 41.84 | 43.22 | 1,982,749 | +1.16(+2.76%) |
Dec 30, 2021 | 40.47 | 42.50 | 40.47 | 42.06 | 1,845,983 | +1.28(+3.14%) |
Dec 29, 2021 | 40.73 | 41.02 | 40.26 | 40.78 | 2,010,284 | +0.44(+1.10%) |
Dec 28, 2021 | 41.07 | 41.29 | 40.22 | 40.34 | 1,540,476 | -0.78(-1.89%) |
Dec 27, 2021 | 39.82 | 41.16 | 39.32 | 41.12 | 2,271,345 | +1.60(+4.06%) |
Dec 23, 2021 | 39.68 | 39.96 | 38.41 | 39.51 | 1,781,661 | -0.17(-0.42%) |
Dec 22, 2021 | 39.37 | 40.06 | 38.76 | 39.68 | 1,642,492 | +0.13(+0.32%) |
Dec 21, 2021 | 38.57 | 39.99 | 38.57 | 39.55 | 2,316,044 | +1.66(+4.39%) |
Dec 20, 2021 | 38.82 | 39.04 | 37.35 | 37.89 | 3,498,074 | -1.53(-3.89%) |
Dec 17, 2021 | 38.21 | 39.63 | 37.77 | 39.42 | 3,820,999 | +1.00(+2.61%) |
Dec 16, 2021 | 42.60 | 42.60 | 38.12 | 38.42 | 4,896,323 | -3.51(-8.38%) |
Dec 15, 2021 | 41.25 | 42.20 | 40.20 | 41.93 | 3,525,524 | +0.52(+1.26%) |
Dec 14, 2021 | 42.54 | 43.46 | 41.20 | 41.41 | 4,565,337 | -0.45(-1.08%) |
Dec 13, 2021 | 46.27 | 46.73 | 41.76 | 41.86 | 5,534,473 | -4.31(-9.34%) |
Dec 10, 2021 | 45.38 | 46.72 | 41.84 | 46.18 | 10,384,048 | +3.61(+8.49%) |
Dec 09, 2021 | 43.57 | 44.68 | 42.17 | 42.56 | 3,888,402 | -0.13(-0.30%) |
Dec 08, 2021 | 43.22 | 43.67 | 42.15 | 42.69 | 2,566,013 | -0.16(-0.37%) |
Dec 07, 2021 | 42.14 | 43.87 | 42.14 | 42.85 | 2,092,457 | +1.58(+3.82%) |
Dec 06, 2021 | 41.20 | 41.82 | 40.12 | 41.27 | 3,098,489 | +0.65(+1.60%) |
Dec 03, 2021 | 42.93 | 42.97 | 40.12 | 40.62 | 3,940,485 | -1.77(-4.18%) |
Dec 02, 2021 | 42.50 | 43.71 | 42.21 | 42.40 | 3,096,889 | -0.11(-0.25%) |
Dec 01, 2021 | 45.07 | 45.19 | 42.50 | 42.50 | 3,207,004 | -1.43(-3.25%) |
Nov 30, 2021 | 45.04 | 45.28 | 42.98 | 43.93 | 4,114,981 | -1.53(-3.36%) |
Nov 29, 2021 | 46.00 | 46.99 | 45.32 | 45.46 | 4,125,364 | +0.14(+0.30%) |
Nov 26, 2021 | 44.89 | 46.52 | 43.83 | 45.32 | 2,409,407 | -1.06(-2.29%) |
Nov 24, 2021 | 47.21 | 47.21 | 44.93 | 46.38 | 4,606,714 | -1.24(-2.60%) |
Nov 23, 2021 | 47.09 | 47.97 | 44.34 | 47.62 | 4,835,159 | -0.20(-0.41%) |
Nov 22, 2021 | 49.79 | 50.29 | 47.28 | 47.82 | 2,738,708 | -1.55(-3.13%) |
Nov 19, 2021 | 48.59 | 50.18 | 48.15 | 49.37 | 2,409,553 | +0.39(+0.80%) |
Nov 18, 2021 | 47.32 | 49.14 | 48.60 | 48.97 | 2,893,915 | +1.65(+3.50%) |
Nov 17, 2021 | 47.41 | 48.47 | 46.81 | 47.32 | 1,817,915 | +0.07(+0.15%) |
Nov 16, 2021 | 47.00 | 47.61 | 46.53 | 47.25 | 1,661,962 | +0.11(+0.23%) |
Nov 15, 2021 | 46.86 | 47.69 | 45.78 | 47.14 | 1,603,004 | +0.77(+1.66%) |
Nov 12, 2021 | 46.17 | 46.88 | 45.66 | 46.37 | 1,016,170 | +0.41(+0.90%) |
Nov 11, 2021 | 45.18 | 46.11 | 44.80 | 45.96 | 1,079,827 | +1.13(+2.53%) |
Nov 10, 2021 | 46.11 | 44.83 | 2,551,836 | -1.81(-3.88%) | ||
Nov 09, 2021 | 45.76 | 47.13 | 45.24 | 46.64 | 2,307,708 | +0.86(+1.87%) |
Nov 08, 2021 | 45.54 | 46.96 | 44.68 | 45.78 | 1,492,394 | +0.51(+1.13%) |
Nov 05, 2021 | 45.90 | 46.47 | 44.04 | 45.27 | 1,931,851 | -0.45(-0.99%) |
Nov 04, 2021 | 46.57 | 47.43 | 45.46 | 45.72 | 2,373,877 | -0.53(-1.15%) |
Nov 03, 2021 | 42.91 | 46.54 | 42.91 | 46.26 | 7,063,632 | +3.03(+7.02%) |
Nov 02, 2021 | 42.32 | 43.46 | 42.08 | 43.22 | 1,427,614 | +1.44(+3.44%) |
Nov 01, 2021 | 42.49 | 43.40 | 41.21 | 41.79 | 2,140,094 | -0.33(-0.79%) |
Oct 29, 2021 | 42.47 | 43.02 | 41.80 | 42.12 | 1,351,428 | -0.18(-0.42%) |
Oct 28, 2021 | 42.00 | 42.93 | 41.98 | 42.30 | 1,131,560 | +0.27(+0.63%) |
Oct 27, 2021 | 43.30 | 43.44 | 41.76 | 42.03 | 1,384,431 | -1.60(-3.68%) |
Oct 26, 2021 | 44.58 | 43.64 | 1,657,193 | -0.30(-0.67%) | ||
Oct 25, 2021 | 42.64 | 44.31 | 42.64 | 43.93 | 3,073,798 | +1.29(+3.02%) |
Oct 22, 2021 | 41.33 | 42.94 | 40.27 | 42.64 | 2,219,565 | +1.04(+2.51%) |
Oct 21, 2021 | 40.86 | 43.17 | 40.86 | 41.60 | 3,756,322 | +0.74(+1.81%) |
Oct 20, 2021 | 40.14 | 41.34 | 39.90 | 40.86 | 1,020,120 | +0.63(+1.57%) |
Oct 19, 2021 | 41.19 | 41.63 | 39.97 | 40.23 | 1,251,799 | -0.36(-0.90%) |
Oct 18, 2021 | 39.61 | 41.27 | 39.43 | 40.59 | 1,622,801 | +0.76(+1.90%) |
Oct 15, 2021 | 41.05 | 41.20 | 39.75 | 39.84 | 1,619,510 | -0.58(-1.44%) |
Oct 14, 2021 | 40.47 | 40.76 | 39.70 | 40.42 | 1,117,874 | +0.16(+0.39%) |
Oct 13, 2021 | 39.14 | 40.32 | 39.14 | 40.26 | 1,674,453 | +1.18(+3.02%) |
Oct 12, 2021 | 39.66 | 40.09 | 39.00 | 39.08 | 1,590,442 | -0.58(-1.46%) |
Oct 11, 2021 | 39.74 | 40.73 | 39.47 | 39.66 | 1,399,300 | -0.39(-0.98%) |
Oct 08, 2021 | 41.29 | 41.50 | 39.91 | 40.05 | 1,751,689 | -1.21(-2.93%) |
Oct 07, 2021 | 41.06 | 41.82 | 40.43 | 41.26 | 2,628,027 | +0.99(+2.47%) |
Oct 06, 2021 | 39.01 | 40.37 | 38.90 | 40.27 | 2,878,100 | +0.96(+2.43%) |
Oct 05, 2021 | 40.04 | 40.43 | 38.94 | 39.31 | 2,244,831 | -0.57(-1.43%) |
Oct 04, 2021 | 39.38 | 40.35 | 38.99 | 39.89 | 1,507,008 | +0.32(+0.80%) |