Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.16 | 42.81 | 40.91 | 41.20 | 412,316 | -0.25(-0.60%) |
Dec 30, 2021 | 39.70 | 42.19 | 38.93 | 41.45 | 495,899 | +2.39(+6.12%) |
Dec 29, 2021 | 39.09 | 39.98 | 38.20 | 39.06 | 377,228 | +0.01(+0.03%) |
Dec 28, 2021 | 40.32 | 41.99 | 38.99 | 39.05 | 424,775 | -1.07(-2.67%) |
Dec 27, 2021 | 40.42 | 40.70 | 38.62 | 40.12 | 515,225 | -0.37(-0.91%) |
Dec 23, 2021 | 43.39 | 43.43 | 39.90 | 40.49 | 622,776 | -3.13(-7.18%) |
Dec 22, 2021 | 43.46 | 45.34 | 42.46 | 43.62 | 457,684 | +0.32(+0.74%) |
Dec 21, 2021 | 41.98 | 43.51 | 40.31 | 43.30 | 452,984 | +2.23(+5.43%) |
Dec 20, 2021 | 43.76 | 43.83 | 40.85 | 41.07 | 1,070,913 | -3.92(-8.71%) |
Dec 17, 2021 | 38.79 | 45.58 | 38.35 | 44.99 | 1,683,335 | +6.27(+16.19%) |
Dec 16, 2021 | 43.07 | 43.07 | 38.28 | 38.72 | 932,160 | -3.78(-8.89%) |
Dec 15, 2021 | 39.70 | 42.75 | 39.41 | 42.50 | 724,867 | +2.79(+7.03%) |
Dec 14, 2021 | 39.30 | 40.53 | 38.31 | 39.71 | 701,809 | -0.71(-1.76%) |
Dec 13, 2021 | 39.24 | 41.28 | 38.41 | 40.42 | 601,612 | +1.20(+3.06%) |
Dec 10, 2021 | 40.02 | 41.34 | 38.74 | 39.22 | 462,320 | -0.20(-0.51%) |
Dec 09, 2021 | 41.67 | 41.90 | 39.38 | 39.42 | 466,934 | -2.80(-6.63%) |
Dec 08, 2021 | 42.22 | 42.83 | 38.67 | 42.22 | 386,387 | +1.02(+2.48%) |
Dec 07, 2021 | 39.08 | 42.31 | 39.08 | 41.20 | 696,596 | +3.60(+9.57%) |
Dec 06, 2021 | 36.05 | 37.81 | 34.21 | 37.60 | 794,340 | +1.51(+4.18%) |
Dec 03, 2021 | 39.29 | 41.07 | 35.60 | 36.09 | 928,487 | -3.13(-7.98%) |
Dec 02, 2021 | 37.89 | 40.11 | 37.16 | 39.22 | 744,081 | +1.30(+3.43%) |
Dec 01, 2021 | 42.31 | 42.31 | 37.85 | 37.92 | 674,425 | -3.56(-8.58%) |
Nov 30, 2021 | 41.21 | 43.14 | 39.95 | 41.48 | 786,357 | +0.03(+0.07%) |
Nov 29, 2021 | 42.28 | 42.99 | 40.12 | 41.45 | 623,052 | -0.11(-0.26%) |
Nov 26, 2021 | 41.78 | 43.39 | 40.71 | 41.56 | 363,313 | -0.65(-1.54%) |
Nov 24, 2021 | 41.46 | 42.58 | 40.44 | 42.21 | 498,592 | -0.24(-0.57%) |
Nov 23, 2021 | 44.62 | 44.62 | 41.12 | 42.45 | 848,987 | -2.72(-6.02%) |
Nov 22, 2021 | 49.46 | 49.80 | 45.00 | 45.17 | 734,908 | -4.13(-8.38%) |
Nov 19, 2021 | 47.31 | 49.68 | 45.59 | 49.30 | 1,298,272 | +3.83(+8.42%) |
Nov 18, 2021 | 46.71 | 45.74 | 43.86 | 45.47 | 537,834 | -0.12(-0.26%) |
Nov 17, 2021 | 47.01 | 47.01 | 44.13 | 45.59 | 554,239 | -1.34(-2.86%) |
Nov 16, 2021 | 46.38 | 47.28 | 45.38 | 46.93 | 413,160 | +0.48(+1.03%) |
Nov 15, 2021 | 48.48 | 48.58 | 45.94 | 46.45 | 376,204 | -1.70(-3.53%) |
Nov 12, 2021 | 47.00 | 48.37 | 45.96 | 48.15 | 755,793 | +1.15(+2.45%) |
Nov 11, 2021 | 46.34 | 48.06 | 46.34 | 47.00 | 394,153 | +1.02(+2.22%) |
Nov 10, 2021 | 50.54 | 45.90 | 45.98 | 809,236 | -4.11(-8.21%) | |
Nov 09, 2021 | 50.81 | 51.43 | 48.95 | 50.09 | 608,528 | -0.70(-1.38%) |
Nov 08, 2021 | 50.43 | 51.80 | 50.04 | 50.79 | 608,291 | +0.83(+1.66%) |
Nov 05, 2021 | 52.28 | 52.39 | 49.01 | 49.96 | 441,131 | -2.54(-4.84%) |
Nov 04, 2021 | 53.94 | 54.13 | 51.96 | 52.50 | 431,966 | -1.29(-2.40%) |
Nov 03, 2021 | 52.53 | 53.88 | 51.47 | 53.79 | 413,008 | +1.26(+2.40%) |
Nov 02, 2021 | 51.95 | 53.02 | 50.09 | 52.53 | 428,449 | +0.73(+1.41%) |
Nov 01, 2021 | 47.87 | 51.97 | 49.01 | 51.80 | 471,030 | +3.92(+8.19%) |
Oct 29, 2021 | 49.24 | 50.26 | 47.60 | 47.88 | 499,624 | -1.37(-2.78%) |
Oct 28, 2021 | 45.59 | 49.53 | 45.32 | 49.25 | 467,470 | +3.88(+8.55%) |
Oct 27, 2021 | 45.85 | 46.64 | 45.07 | 45.37 | 606,196 | -0.99(-2.14%) |
Oct 26, 2021 | 46.33 | 46.36 | 349,469 | +0.45(+0.98%) | ||
Oct 25, 2021 | 46.22 | 46.94 | 45.00 | 45.91 | 238,210 | -0.49(-1.06%) |
Oct 22, 2021 | 46.49 | 47.35 | 45.66 | 46.40 | 218,726 | -0.13(-0.28%) |
Oct 21, 2021 | 46.62 | 47.70 | 46.14 | 46.53 | 211,320 | +0.08(+0.17%) |
Oct 20, 2021 | 46.63 | 46.90 | 45.89 | 46.45 | 198,429 | -0.38(-0.81%) |
Oct 19, 2021 | 45.27 | 47.59 | 45.27 | 46.83 | 372,346 | +1.68(+3.72%) |
Oct 18, 2021 | 44.77 | 45.67 | 44.18 | 45.15 | 269,884 | -0.01(-0.02%) |
Oct 15, 2021 | 45.93 | 45.93 | 44.82 | 45.16 | 352,608 | +0.06(+0.13%) |
Oct 14, 2021 | 44.79 | 46.47 | 44.67 | 45.10 | 278,815 | +1.25(+2.85%) |
Oct 13, 2021 | 43.12 | 44.01 | 42.77 | 43.85 | 280,330 | +0.62(+1.43%) |
Oct 12, 2021 | 42.47 | 43.83 | 42.07 | 43.23 | 327,334 | +1.68(+4.04%) |
Oct 11, 2021 | 41.29 | 42.68 | 40.51 | 41.55 | 195,872 | +0.02(+0.05%) |
Oct 08, 2021 | 44.56 | 44.99 | 41.12 | 41.53 | 299,183 | -2.36(-5.38%) |
Oct 07, 2021 | 43.86 | 44.98 | 43.76 | 43.89 | 358,008 | +0.35(+0.80%) |
Oct 06, 2021 | 43.99 | 44.81 | 42.59 | 43.54 | 355,223 | -0.81(-1.83%) |
Oct 05, 2021 | 43.52 | 45.72 | 43.21 | 44.35 | 415,466 | +1.15(+2.66%) |
Oct 04, 2021 | 46.44 | 46.84 | 42.53 | 43.20 | 523,377 | -3.48(-7.46%) |