Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.25 | 45.04 | 43.95 | 44.10 | 81,637 | -0.41(-0.92%) |
Dec 30, 2021 | 43.63 | 45.16 | 43.27 | 44.51 | 87,233 | +0.81(+1.85%) |
Dec 29, 2021 | 43.94 | 44.78 | 42.82 | 43.70 | 103,959 | -0.25(-0.57%) |
Dec 28, 2021 | 44.79 | 45.08 | 43.58 | 43.95 | 94,773 | -1.09(-2.42%) |
Dec 27, 2021 | 44.42 | 45.10 | 43.53 | 45.04 | 81,734 | +0.79(+1.78%) |
Dec 23, 2021 | 44.75 | 45.17 | 43.56 | 44.25 | 82,630 | -0.44(-0.98%) |
Dec 22, 2021 | 43.79 | 45.12 | 43.79 | 44.69 | 97,986 | +0.66(+1.50%) |
Dec 21, 2021 | 43.11 | 44.75 | 43.02 | 44.03 | 163,767 | +1.91(+4.53%) |
Dec 20, 2021 | 42.72 | 42.76 | 41.36 | 42.12 | 236,119 | -1.32(-3.03%) |
Dec 17, 2021 | 44.52 | 45.13 | 42.75 | 43.44 | 582,467 | -1.18(-2.64%) |
Dec 16, 2021 | 46.84 | 47.94 | 44.45 | 44.62 | 241,719 | -1.40(-3.04%) |
Dec 15, 2021 | 43.88 | 46.19 | 42.95 | 46.02 | 228,281 | +2.36(+5.40%) |
Dec 14, 2021 | 43.56 | 46.06 | 42.68 | 43.66 | 183,128 | -0.85(-1.91%) |
Dec 13, 2021 | 44.22 | 45.95 | 43.34 | 44.51 | 287,174 | +0.80(+1.83%) |
Dec 10, 2021 | 44.59 | 45.04 | 42.51 | 43.71 | 184,039 | -0.29(-0.66%) |
Dec 09, 2021 | 46.13 | 48.38 | 43.56 | 44.00 | 333,686 | -2.12(-4.59%) |
Dec 08, 2021 | 47.31 | 48.88 | 45.28 | 46.12 | 597,782 | -3.89(-7.79%) |
Dec 07, 2021 | 49.43 | 50.74 | 49.06 | 50.01 | 206,022 | +1.96(+4.07%) |
Dec 06, 2021 | 47.25 | 48.64 | 45.74 | 48.06 | 204,097 | +0.83(+1.76%) |
Dec 03, 2021 | 47.98 | 47.98 | 45.18 | 47.23 | 261,252 | -0.85(-1.77%) |
Dec 02, 2021 | 49.99 | 50.35 | 46.95 | 48.08 | 273,948 | -1.49(-3.00%) |
Dec 01, 2021 | 55.84 | 56.80 | 49.37 | 49.56 | 371,037 | -4.64(-8.57%) |
Nov 30, 2021 | 56.26 | 56.26 | 53.47 | 54.21 | 692,739 | -2.75(-4.82%) |
Nov 29, 2021 | 59.47 | 59.47 | 55.85 | 56.95 | 179,918 | -1.48(-2.53%) |
Nov 26, 2021 | 58.48 | 59.61 | 56.44 | 58.43 | 119,828 | -2.27(-3.73%) |
Nov 24, 2021 | 60.74 | 61.79 | 60.10 | 60.70 | 135,560 | -0.30(-0.49%) |
Nov 23, 2021 | 60.61 | 62.41 | 58.53 | 61.00 | 155,956 | -0.45(-0.73%) |
Nov 22, 2021 | 63.19 | 63.19 | 60.14 | 61.45 | 125,056 | -0.90(-1.44%) |
Nov 19, 2021 | 61.20 | 63.84 | 60.87 | 62.35 | 170,925 | -0.03(-0.05%) |
Nov 18, 2021 | 64.07 | 62.99 | 61.30 | 62.38 | 335,900 | -1.86(-2.89%) |
Nov 17, 2021 | 65.29 | 65.29 | 62.58 | 64.24 | 168,886 | -1.16(-1.77%) |
Nov 16, 2021 | 65.61 | 67.21 | 64.83 | 65.39 | 132,419 | -0.20(-0.30%) |
Nov 15, 2021 | 65.91 | 66.85 | 63.82 | 65.59 | 252,139 | -0.72(-1.08%) |
Nov 12, 2021 | 62.28 | 66.40 | 62.06 | 66.31 | 248,417 | +4.73(+7.69%) |
Nov 11, 2021 | 59.48 | 63.88 | 58.83 | 61.58 | 207,326 | +2.35(+3.96%) |
Nov 10, 2021 | 58.56 | 59.23 | 125,711 | +0.07(+0.12%) | ||
Nov 09, 2021 | 59.02 | 59.75 | 57.07 | 59.16 | 164,039 | +0.24(+0.41%) |
Nov 08, 2021 | 56.92 | 59.19 | 56.65 | 58.92 | 160,677 | +2.47(+4.37%) |
Nov 05, 2021 | 56.09 | 56.82 | 54.47 | 56.46 | 184,412 | +1.10(+1.98%) |
Nov 04, 2021 | 52.88 | 55.59 | 52.73 | 55.36 | 200,179 | +2.82(+5.36%) |
Nov 03, 2021 | 50.76 | 52.87 | 50.68 | 52.54 | 134,943 | +1.91(+3.77%) |
Nov 02, 2021 | 51.54 | 52.68 | 50.04 | 50.63 | 187,041 | -0.73(-1.42%) |
Nov 01, 2021 | 48.79 | 51.92 | 50.05 | 51.36 | 176,253 | +3.06(+6.33%) |
Oct 29, 2021 | 45.59 | 48.40 | 44.97 | 48.31 | 213,937 | +1.33(+2.83%) |
Oct 28, 2021 | 46.65 | 47.63 | 45.73 | 46.98 | 93,448 | +0.53(+1.14%) |
Oct 27, 2021 | 46.00 | 47.46 | 45.84 | 46.45 | 116,899 | -0.14(-0.30%) |
Oct 26, 2021 | 46.93 | 46.59 | 159,789 | -0.31(-0.66%) | ||
Oct 25, 2021 | 47.04 | 47.85 | 46.04 | 46.90 | 120,375 | -0.33(-0.70%) |
Oct 22, 2021 | 47.94 | 48.30 | 46.54 | 47.23 | 94,072 | -0.76(-1.58%) |
Oct 21, 2021 | 47.27 | 48.80 | 46.94 | 47.99 | 111,364 | +0.19(+0.40%) |
Oct 20, 2021 | 50.19 | 50.19 | 47.63 | 47.80 | 111,607 | -0.67(-1.38%) |
Oct 19, 2021 | 49.43 | 49.47 | 47.88 | 48.47 | 112,388 | -0.82(-1.66%) |
Oct 18, 2021 | 49.81 | 51.02 | 48.82 | 49.28 | 121,457 | -0.77(-1.54%) |
Oct 15, 2021 | 52.83 | 52.83 | 49.93 | 50.05 | 218,407 | -1.52(-2.94%) |
Oct 14, 2021 | 52.39 | 52.45 | 50.74 | 51.57 | 150,572 | +0.36(+0.70%) |
Oct 13, 2021 | 51.88 | 53.13 | 50.71 | 51.21 | 285,780 | -0.53(-1.02%) |
Oct 12, 2021 | 51.44 | 52.41 | 50.65 | 51.74 | 192,733 | +0.13(+0.25%) |
Oct 11, 2021 | 50.80 | 52.09 | 50.45 | 51.61 | 177,578 | +1.17(+2.32%) |
Oct 08, 2021 | 50.03 | 51.73 | 49.30 | 50.44 | 282,790 | +0.78(+1.57%) |
Oct 07, 2021 | 45.44 | 50.23 | 45.39 | 49.66 | 496,351 | +5.33(+12.03%) |
Oct 06, 2021 | 43.37 | 45.42 | 42.34 | 44.33 | 199,675 | -0.57(-1.27%) |
Oct 05, 2021 | 43.57 | 45.22 | 42.94 | 44.90 | 152,476 | +1.62(+3.74%) |
Oct 04, 2021 | 43.52 | 43.72 | 41.80 | 43.28 | 151,231 | -0.25(-0.57%) |