Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.58 | 43.21 | 42.46 | 43.05 | 969,215 | +0.03(+0.07%) |
Dec 30, 2021 | 43.11 | 44.04 | 42.97 | 43.02 | 827,966 | -0.23(-0.53%) |
Dec 29, 2021 | 44.07 | 44.33 | 43.07 | 43.25 | 1,082,249 | -0.88(-1.99%) |
Dec 28, 2021 | 43.80 | 44.98 | 43.59 | 44.13 | 1,942,718 | +0.23(+0.52%) |
Dec 27, 2021 | 43.70 | 44.04 | 42.87 | 43.90 | 865,329 | -0.29(-0.66%) |
Dec 23, 2021 | 44.15 | 44.71 | 43.64 | 44.19 | 1,007,592 | +0.50(+1.14%) |
Dec 22, 2021 | 43.63 | 44.46 | 43.27 | 43.69 | 1,325,155 | +0.06(+0.14%) |
Dec 21, 2021 | 40.36 | 43.82 | 40.18 | 43.63 | 2,524,153 | +4.01(+10.11%) |
Dec 20, 2021 | 38.41 | 39.88 | 37.77 | 39.62 | 1,326,124 | -0.22(-0.55%) |
Dec 17, 2021 | 38.60 | 40.14 | 37.70 | 39.84 | 2,048,609 | +1.25(+3.24%) |
Dec 16, 2021 | 39.22 | 40.18 | 38.51 | 38.59 | 2,010,664 | +0.06(+0.16%) |
Dec 15, 2021 | 38.19 | 38.66 | 36.60 | 38.53 | 2,038,084 | +0.33(+0.86%) |
Dec 14, 2021 | 38.40 | 39.55 | 38.16 | 38.20 | 1,191,813 | -0.66(-1.70%) |
Dec 13, 2021 | 39.62 | 40.11 | 38.35 | 38.86 | 1,631,104 | -1.67(-4.12%) |
Dec 10, 2021 | 41.51 | 41.54 | 39.98 | 40.53 | 1,191,633 | -0.79(-1.91%) |
Dec 09, 2021 | 40.69 | 41.65 | 40.49 | 41.32 | 1,503,007 | -0.26(-0.62%) |
Dec 08, 2021 | 40.90 | 42.51 | 40.53 | 41.58 | 1,576,831 | +1.06(+2.61%) |
Dec 07, 2021 | 40.25 | 40.93 | 39.95 | 40.52 | 1,638,964 | +1.49(+3.81%) |
Dec 06, 2021 | 37.93 | 39.82 | 37.57 | 39.03 | 1,972,896 | +1.85(+4.97%) |
Dec 03, 2021 | 37.60 | 38.35 | 36.39 | 37.19 | 1,789,807 | -0.85(-2.23%) |
Dec 02, 2021 | 37.48 | 38.30 | 36.24 | 38.04 | 4,299,315 | +2.85(+8.09%) |
Dec 01, 2021 | 38.90 | 39.09 | 35.18 | 35.19 | 2,291,697 | -2.63(-6.95%) |
Nov 30, 2021 | 37.96 | 38.19 | 37.29 | 37.82 | 2,137,923 | -0.84(-2.17%) |
Nov 29, 2021 | 40.77 | 41.03 | 37.55 | 38.65 | 3,749,538 | -1.20(-3.01%) |
Nov 26, 2021 | 39.15 | 39.94 | 36.87 | 39.85 | 4,568,582 | -3.64(-8.36%) |
Nov 24, 2021 | 42.54 | 44.00 | 42.33 | 43.49 | 854,857 | +0.66(+1.54%) |
Nov 23, 2021 | 42.07 | 43.03 | 41.71 | 42.83 | 1,977,209 | +1.29(+3.10%) |
Nov 22, 2021 | 42.09 | 42.43 | 41.51 | 41.54 | 1,377,784 | -0.39(-0.93%) |
Nov 19, 2021 | 44.25 | 44.36 | 41.75 | 41.93 | 2,529,081 | -3.26(-7.21%) |
Nov 18, 2021 | 46.03 | 45.20 | 44.90 | 45.19 | 1,457,580 | -0.30(-0.66%) |
Nov 17, 2021 | 45.57 | 46.18 | 44.37 | 45.49 | 1,513,638 | +0.64(+1.43%) |
Nov 16, 2021 | 46.93 | 46.93 | 44.70 | 44.85 | 1,375,974 | -2.37(-5.01%) |
Nov 15, 2021 | 47.06 | 47.58 | 46.61 | 47.22 | 2,554,832 | +2.51(+5.61%) |
Nov 12, 2021 | 44.34 | 45.53 | 44.13 | 44.71 | 1,469,388 | +0.02(+0.04%) |
Nov 11, 2021 | 44.45 | 45.31 | 44.12 | 44.69 | 1,212,497 | +0.48(+1.08%) |
Nov 10, 2021 | 45.82 | 44.03 | 44.21 | 1,280,555 | -2.06(-4.45%) | |
Nov 09, 2021 | 46.06 | 46.49 | 44.99 | 46.27 | 1,361,857 | -0.05(-0.11%) |
Nov 08, 2021 | 45.52 | 46.41 | 44.77 | 46.32 | 1,782,851 | +0.85(+1.87%) |
Nov 05, 2021 | 41.45 | 45.55 | 41.19 | 45.47 | 3,863,921 | +5.31(+13.23%) |
Nov 04, 2021 | 40.03 | 40.86 | 39.80 | 40.15 | 2,474,599 | +0.00(+0.00%) |
Nov 03, 2021 | 41.83 | 42.20 | 39.58 | 40.15 | 3,425,179 | -2.26(-5.32%) |
Nov 02, 2021 | 43.25 | 43.25 | 41.83 | 42.41 | 1,052,656 | -0.79(-1.83%) |
Nov 01, 2021 | 41.28 | 43.29 | 42.07 | 43.20 | 1,355,118 | +1.96(+4.75%) |
Oct 29, 2021 | 41.52 | 42.05 | 40.95 | 41.24 | 1,098,120 | -0.27(-0.65%) |
Oct 28, 2021 | 41.48 | 41.83 | 40.73 | 41.51 | 947,599 | +0.03(+0.07%) |
Oct 27, 2021 | 42.91 | 42.92 | 41.45 | 41.48 | 1,455,580 | -0.69(-1.63%) |
Oct 26, 2021 | 42.20 | 42.17 | 1,208,812 | -0.20(-0.47%) | ||
Oct 25, 2021 | 43.00 | 43.48 | 42.25 | 42.37 | 936,952 | -0.83(-1.92%) |
Oct 22, 2021 | 43.29 | 44.16 | 43.02 | 43.20 | 864,771 | +0.04(+0.09%) |
Oct 21, 2021 | 43.85 | 44.45 | 43.07 | 43.16 | 622,693 | -0.91(-2.06%) |
Oct 20, 2021 | 43.16 | 44.31 | 42.92 | 44.07 | 1,043,343 | +0.93(+2.15%) |
Oct 19, 2021 | 42.64 | 43.14 | 42.40 | 43.14 | 1,132,259 | +0.22(+0.51%) |
Oct 18, 2021 | 43.66 | 43.91 | 42.79 | 42.92 | 1,109,113 | -1.23(-2.78%) |
Oct 15, 2021 | 44.37 | 44.98 | 43.59 | 44.15 | 2,276,878 | +0.03(+0.07%) |
Oct 14, 2021 | 46.84 | 46.94 | 43.84 | 44.12 | 2,888,116 | -2.38(-5.11%) |
Oct 13, 2021 | 47.83 | 47.83 | 45.74 | 46.50 | 1,504,394 | -1.38(-2.88%) |
Oct 12, 2021 | 47.24 | 48.49 | 47.13 | 47.87 | 1,354,784 | +0.43(+0.91%) |
Oct 11, 2021 | 47.44 | 48.52 | 47.15 | 47.44 | 1,175,516 | +0.14(+0.30%) |
Oct 08, 2021 | 47.83 | 47.94 | 46.75 | 47.30 | 2,108,812 | -0.49(-1.02%) |
Oct 07, 2021 | 47.87 | 47.93 | 47.07 | 47.79 | 1,299,560 | +0.46(+0.97%) |
Oct 06, 2021 | 45.91 | 47.33 | 45.13 | 47.33 | 1,216,276 | +0.62(+1.33%) |
Oct 05, 2021 | 46.60 | 47.36 | 45.88 | 46.72 | 1,168,312 | +0.06(+0.13%) |
Oct 04, 2021 | 45.85 | 46.73 | 45.47 | 46.66 | 1,627,973 | +0.85(+1.85%) |