Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.83 | 46.28 | 45.83 | 46.00 | 43,108 | +0.10(+0.22%) |
Dec 30, 2021 | 45.94 | 45.94 | 45.88 | 45.90 | 73,839 | -0.13(-0.28%) |
Dec 29, 2021 | 45.90 | 46.24 | 45.90 | 46.03 | 63,207 | -0.33(-0.71%) |
Dec 28, 2021 | 46.59 | 46.59 | 46.24 | 46.36 | 59,669 | -0.24(-0.52%) |
Dec 27, 2021 | 45.90 | 46.60 | 45.86 | 46.60 | 61,814 | +1.28(+2.83%) |
Dec 23, 2021 | 44.97 | 45.44 | 44.93 | 45.32 | 99,909 | +0.18(+0.40%) |
Dec 22, 2021 | 44.62 | 45.19 | 44.55 | 45.14 | 66,639 | +0.13(+0.29%) |
Dec 21, 2021 | 44.57 | 45.03 | 44.20 | 45.01 | 85,979 | +0.80(+1.81%) |
Dec 20, 2021 | 43.60 | 44.21 | 43.58 | 44.21 | 100,314 | +0.34(+0.78%) |
Dec 17, 2021 | 43.48 | 44.11 | 43.40 | 43.87 | 418,640 | -0.15(-0.34%) |
Dec 16, 2021 | 45.71 | 45.75 | 43.82 | 44.02 | 66,704 | -1.48(-3.25%) |
Dec 15, 2021 | 44.30 | 45.50 | 44.09 | 45.50 | 74,432 | +1.60(+3.64%) |
Dec 14, 2021 | 44.45 | 44.54 | 43.45 | 43.90 | 80,608 | -1.15(-2.55%) |
Dec 13, 2021 | 45.90 | 45.90 | 45.05 | 45.05 | 63,022 | -0.41(-0.90%) |
Dec 10, 2021 | 45.50 | 45.60 | 45.23 | 45.46 | 56,287 | +0.19(+0.42%) |
Dec 09, 2021 | 45.64 | 46.07 | 45.13 | 45.27 | 76,896 | -1.32(-2.84%) |
Dec 08, 2021 | 46.66 | 46.75 | 46.27 | 46.59 | 93,547 | -1.80(-3.72%) |
Dec 07, 2021 | 47.42 | 48.44 | 47.42 | 48.39 | 292,703 | +2.36(+5.13%) |
Dec 06, 2021 | 46.27 | 46.30 | 45.38 | 46.03 | 69,583 | +0.43(+0.94%) |
Dec 03, 2021 | 45.15 | 46.20 | 45.06 | 45.60 | 99,361 | -0.28(-0.62%) |
Dec 02, 2021 | 45.38 | 46.08 | 45.20 | 45.88 | 81,716 | -1.14(-2.42%) |
Dec 01, 2021 | 47.16 | 47.87 | 46.68 | 47.02 | 64,719 | +1.60(+3.52%) |
Nov 30, 2021 | 45.88 | 46.45 | 45.85 | 45.42 | 135,863 | -0.54(-1.17%) |
Nov 29, 2021 | 45.50 | 45.96 | 45.20 | 45.96 | 119,797 | +1.05(+2.35%) |
Nov 26, 2021 | 45.44 | 45.82 | 44.72 | 44.91 | 70,371 | -1.49(-3.22%) |
Nov 24, 2021 | 45.47 | 46.41 | 45.38 | 46.40 | 78,947 | -0.33(-0.71%) |
Nov 23, 2021 | 47.06 | 47.49 | 46.45 | 46.73 | 119,293 | -1.22(-2.54%) |
Nov 22, 2021 | 48.77 | 48.99 | 47.67 | 47.95 | 95,727 | -0.78(-1.60%) |
Nov 19, 2021 | 48.97 | 48.98 | 48.60 | 48.73 | 69,270 | -0.81(-1.64%) |
Nov 18, 2021 | 49.41 | 49.54 | 49.34 | 49.54 | 103,022 | +0.95(+1.96%) |
Nov 17, 2021 | 49.12 | 49.22 | 48.40 | 48.59 | 1,123,544 | -0.25(-0.51%) |
Nov 16, 2021 | 48.39 | 48.98 | 48.38 | 48.84 | 60,537 | +0.24(+0.49%) |
Nov 15, 2021 | 48.78 | 48.95 | 48.47 | 48.60 | 78,691 | -0.27(-0.55%) |
Nov 12, 2021 | 48.70 | 49.05 | 48.37 | 48.87 | 72,348 | +0.67(+1.39%) |
Nov 11, 2021 | 47.72 | 48.34 | 47.48 | 48.20 | 96,002 | +1.28(+2.72%) |
Nov 10, 2021 | 47.55 | 46.92 | 131,814 | -1.28(-2.66%) | ||
Nov 09, 2021 | 48.70 | 49.11 | 47.87 | 48.20 | 187,989 | -1.55(-3.12%) |
Nov 08, 2021 | 49.69 | 49.99 | 49.45 | 49.75 | 82,880 | +0.18(+0.36%) |
Nov 05, 2021 | 49.15 | 49.62 | 48.88 | 49.57 | 88,521 | +0.53(+1.08%) |
Nov 04, 2021 | 48.54 | 49.29 | 48.30 | 49.04 | 108,650 | -0.06(-0.12%) |
Nov 03, 2021 | 48.31 | 49.10 | 48.03 | 49.10 | 114,870 | +1.18(+2.47%) |
Nov 02, 2021 | 47.49 | 47.99 | 47.49 | 47.92 | 145,124 | +0.33(+0.69%) |
Nov 01, 2021 | 46.91 | 47.59 | 46.98 | 47.59 | 67,868 | +0.61(+1.30%) |
Oct 29, 2021 | 46.51 | 47.00 | 46.36 | 46.98 | 77,851 | +0.16(+0.34%) |
Oct 28, 2021 | 46.18 | 46.95 | 46.17 | 46.82 | 60,932 | +1.22(+2.68%) |
Oct 27, 2021 | 44.86 | 45.85 | 44.82 | 45.60 | 103,217 | +0.19(+0.42%) |
Oct 26, 2021 | 45.89 | 45.41 | 104,929 | -0.01(-0.02%) | ||
Oct 25, 2021 | 45.26 | 45.53 | 43.85 | 45.42 | 269,783 | +0.43(+0.96%) |
Oct 22, 2021 | 44.94 | 45.32 | 44.80 | 44.99 | 94,965 | +0.71(+1.60%) |
Oct 21, 2021 | 44.02 | 44.30 | 44.02 | 44.28 | 81,012 | +0.50(+1.14%) |
Oct 20, 2021 | 44.07 | 44.11 | 43.71 | 43.78 | 289,887 | -0.37(-0.84%) |
Oct 19, 2021 | 44.05 | 44.33 | 43.95 | 44.15 | 1,248,205 | +0.51(+1.17%) |
Oct 18, 2021 | 43.12 | 43.76 | 43.07 | 43.64 | 213,910 | +0.54(+1.25%) |
Oct 15, 2021 | 42.92 | 43.10 | 42.78 | 43.10 | 46,025 | +0.17(+0.40%) |
Oct 14, 2021 | 42.66 | 43.00 | 42.59 | 42.93 | 87,344 | +1.14(+2.73%) |
Oct 13, 2021 | 41.40 | 41.81 | 41.40 | 41.79 | 93,631 | +1.07(+2.63%) |
Oct 12, 2021 | 41.35 | 41.39 | 40.64 | 40.72 | 196,969 | -0.49(-1.18%) |
Oct 11, 2021 | 40.97 | 41.51 | 40.89 | 41.21 | 79,145 | -0.01(-0.04%) |
Oct 08, 2021 | 41.42 | 41.52 | 41.18 | 41.22 | 64,692 | -0.16(-0.39%) |
Oct 07, 2021 | 41.33 | 41.63 | 41.20 | 41.38 | 112,403 | +0.33(+0.81%) |
Oct 06, 2021 | 40.63 | 41.25 | 40.51 | 41.05 | 132,722 | -0.32(-0.76%) |
Oct 05, 2021 | 40.54 | 41.48 | 40.53 | 41.37 | 128,257 | +1.96(+4.96%) |
Oct 04, 2021 | 40.36 | 40.40 | 39.28 | 39.41 | 290,746 | -1.16(-2.86%) |