Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.74 | 43.18 | 42.74 | 43.10 | 217,159 | +0.44(+1.04%) |
Dec 30, 2021 | 42.62 | 42.82 | 42.52 | 42.66 | 198,666 | +0.20(+0.47%) |
Dec 29, 2021 | 42.18 | 42.53 | 42.18 | 42.46 | 302,970 | +0.19(+0.45%) |
Dec 28, 2021 | 42.38 | 42.76 | 42.17 | 42.27 | 356,388 | -0.09(-0.21%) |
Dec 27, 2021 | 42.38 | 42.42 | 41.96 | 42.36 | 142,004 | +0.01(+0.02%) |
Dec 23, 2021 | 42.40 | 42.43 | 42.24 | 42.35 | 226,331 | +0.14(+0.32%) |
Dec 22, 2021 | 41.73 | 42.25 | 41.73 | 42.22 | 311,074 | +0.48(+1.15%) |
Dec 21, 2021 | 41.47 | 42.05 | 41.47 | 41.74 | 423,023 | +0.27(+0.65%) |
Dec 20, 2021 | 40.82 | 41.50 | 40.78 | 41.47 | 382,752 | +0.10(+0.24%) |
Dec 17, 2021 | 40.29 | 41.76 | 40.29 | 41.37 | 723,862 | +0.84(+2.08%) |
Dec 16, 2021 | 40.34 | 40.74 | 40.34 | 40.53 | 387,338 | +0.30(+0.74%) |
Dec 15, 2021 | 40.80 | 40.80 | 40.05 | 40.23 | 306,165 | -0.62(-1.51%) |
Dec 14, 2021 | 40.51 | 40.84 | 40.35 | 40.84 | 380,799 | +0.16(+0.40%) |
Dec 13, 2021 | 41.02 | 41.05 | 40.53 | 40.68 | 319,095 | -0.40(-0.97%) |
Dec 10, 2021 | 40.96 | 41.10 | 40.61 | 41.08 | 294,884 | +0.05(+0.13%) |
Dec 09, 2021 | 41.43 | 41.56 | 40.91 | 41.02 | 356,496 | -0.47(-1.13%) |
Dec 08, 2021 | 41.74 | 41.74 | 41.04 | 41.49 | 439,365 | -0.11(-0.26%) |
Dec 07, 2021 | 41.40 | 41.83 | 41.40 | 41.60 | 309,801 | +0.29(+0.69%) |
Dec 06, 2021 | 41.08 | 41.52 | 40.82 | 41.31 | 361,238 | +0.50(+1.23%) |
Dec 03, 2021 | 41.04 | 41.29 | 40.66 | 40.81 | 384,965 | -0.03(-0.07%) |
Dec 02, 2021 | 39.90 | 41.42 | 39.90 | 40.84 | 481,101 | +0.82(+2.06%) |
Dec 01, 2021 | 40.47 | 40.81 | 39.99 | 40.02 | 373,405 | +0.01(+0.02%) |
Nov 30, 2021 | 40.46 | 40.46 | 39.56 | 40.01 | 445,211 | -0.49(-1.22%) |
Nov 29, 2021 | 41.18 | 41.35 | 40.43 | 40.50 | 435,658 | -0.55(-1.35%) |
Nov 26, 2021 | 41.31 | 41.48 | 40.91 | 41.05 | 305,067 | -0.80(-1.90%) |
Nov 24, 2021 | 41.89 | 41.99 | 41.58 | 41.85 | 423,407 | -0.07(-0.17%) |
Nov 23, 2021 | 41.67 | 41.99 | 41.46 | 41.92 | 404,447 | +0.22(+0.54%) |
Nov 22, 2021 | 41.54 | 42.25 | 41.48 | 41.70 | 726,632 | +0.06(+0.15%) |
Nov 19, 2021 | 42.06 | 42.06 | 41.57 | 41.64 | 577,662 | -0.47(-1.11%) |
Nov 18, 2021 | 42.54 | 42.16 | 42.06 | 42.10 | 414,488 | -0.33(-0.78%) |
Nov 17, 2021 | 42.58 | 42.63 | 42.12 | 42.43 | 705,588 | -0.64(-1.48%) |
Nov 16, 2021 | 43.37 | 43.56 | 43.06 | 43.07 | 245,944 | -0.27(-0.62%) |
Nov 15, 2021 | 43.45 | 43.55 | 43.14 | 43.34 | 361,552 | +0.07(+0.17%) |
Nov 12, 2021 | 43.16 | 43.31 | 42.99 | 43.27 | 266,901 | -0.03(-0.06%) |
Nov 11, 2021 | 43.65 | 43.65 | 43.14 | 43.29 | 308,175 | -0.64(-1.45%) |
Nov 10, 2021 | 43.64 | 43.93 | 343,639 | +0.10(+0.22%) | ||
Nov 09, 2021 | 43.87 | 44.21 | 43.68 | 43.83 | 332,491 | +0.14(+0.33%) |
Nov 08, 2021 | 42.56 | 43.75 | 42.51 | 43.69 | 683,623 | +1.28(+3.02%) |
Nov 05, 2021 | 43.15 | 43.22 | 41.86 | 42.41 | 467,055 | -0.64(-1.48%) |
Nov 04, 2021 | 42.94 | 43.09 | 42.54 | 43.04 | 468,931 | +0.20(+0.46%) |
Nov 03, 2021 | 42.25 | 42.87 | 42.00 | 42.85 | 296,745 | +0.56(+1.33%) |
Nov 02, 2021 | 42.35 | 42.35 | 41.99 | 42.28 | 322,686 | -0.04(-0.08%) |
Nov 01, 2021 | 41.71 | 42.41 | 41.91 | 42.32 | 274,337 | +0.62(+1.48%) |
Oct 29, 2021 | 41.90 | 41.96 | 41.41 | 41.70 | 328,661 | -0.38(-0.89%) |
Oct 28, 2021 | 42.07 | 42.60 | 41.95 | 42.08 | 371,808 | -0.07(-0.17%) |
Oct 27, 2021 | 40.75 | 42.23 | 40.66 | 42.15 | 642,353 | +1.44(+3.54%) |
Oct 26, 2021 | 41.07 | 40.71 | 824,139 | -0.17(-0.42%) | ||
Oct 25, 2021 | 42.92 | 42.97 | 40.69 | 40.88 | 949,407 | -2.53(-5.84%) |
Oct 22, 2021 | 43.66 | 43.72 | 43.11 | 43.41 | 305,260 | -0.12(-0.27%) |
Oct 21, 2021 | 44.04 | 45.31 | 43.15 | 43.53 | 668,222 | -0.91(-2.05%) |
Oct 20, 2021 | 43.87 | 44.50 | 43.76 | 44.44 | 248,526 | +0.69(+1.58%) |
Oct 19, 2021 | 43.62 | 43.78 | 43.34 | 43.75 | 152,482 | +0.12(+0.27%) |
Oct 18, 2021 | 43.96 | 43.96 | 43.50 | 43.63 | 268,190 | -0.29(-0.65%) |
Oct 15, 2021 | 43.38 | 44.31 | 43.37 | 43.92 | 626,132 | +0.47(+1.09%) |
Oct 14, 2021 | 42.41 | 43.89 | 42.41 | 43.45 | 410,139 | +1.35(+3.21%) |
Oct 13, 2021 | 41.77 | 42.16 | 41.59 | 42.09 | 280,880 | +0.41(+0.99%) |
Oct 12, 2021 | 42.37 | 42.47 | 41.38 | 41.68 | 306,869 | -0.76(-1.79%) |
Oct 11, 2021 | 42.32 | 42.50 | 42.17 | 42.44 | 190,207 | +0.03(+0.06%) |
Oct 08, 2021 | 42.20 | 42.43 | 42.02 | 42.42 | 201,182 | +0.26(+0.62%) |
Oct 07, 2021 | 41.74 | 42.21 | 41.58 | 42.16 | 233,664 | +0.54(+1.29%) |
Oct 06, 2021 | 41.50 | 41.72 | 41.32 | 41.62 | 158,553 | -0.21(-0.51%) |
Oct 05, 2021 | 41.97 | 42.11 | 41.76 | 41.83 | 191,501 | -0.03(-0.06%) |
Oct 04, 2021 | 41.65 | 42.04 | 41.54 | 41.86 | 201,989 | +0.17(+0.41%) |