Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.00 | 43.44 | 42.76 | 42.90 | 245,565 | -0.35(-0.81%) |
Dec 30, 2021 | 41.35 | 43.66 | 41.35 | 43.25 | 525,309 | +1.93(+4.67%) |
Dec 29, 2021 | 41.82 | 41.93 | 41.00 | 41.32 | 491,603 | -0.69(-1.64%) |
Dec 28, 2021 | 42.48 | 42.48 | 41.91 | 42.01 | 555,180 | -0.66(-1.55%) |
Dec 27, 2021 | 42.73 | 43.29 | 42.59 | 42.67 | 348,523 | -0.23(-0.54%) |
Dec 23, 2021 | 42.35 | 42.97 | 42.03 | 42.90 | 276,412 | +0.29(+0.68%) |
Dec 22, 2021 | 42.35 | 42.79 | 42.05 | 42.61 | 553,631 | -0.30(-0.70%) |
Dec 21, 2021 | 41.60 | 42.91 | 41.60 | 42.91 | 273,555 | +1.98(+4.84%) |
Dec 20, 2021 | 41.29 | 41.29 | 40.61 | 40.93 | 387,284 | -1.44(-3.40%) |
Dec 17, 2021 | 41.65 | 42.56 | 41.33 | 42.37 | 310,561 | -0.23(-0.54%) |
Dec 16, 2021 | 43.62 | 44.06 | 42.41 | 42.60 | 665,624 | -0.60(-1.39%) |
Dec 15, 2021 | 43.05 | 43.37 | 42.07 | 43.20 | 550,527 | -0.64(-1.46%) |
Dec 14, 2021 | 43.23 | 44.12 | 43.23 | 43.84 | 285,586 | -0.21(-0.48%) |
Dec 13, 2021 | 44.56 | 44.58 | 43.60 | 44.05 | 335,550 | -0.95(-2.11%) |
Dec 10, 2021 | 45.27 | 45.53 | 44.76 | 45.00 | 166,491 | -0.16(-0.35%) |
Dec 09, 2021 | 45.62 | 46.16 | 45.04 | 45.16 | 303,971 | -0.52(-1.14%) |
Dec 08, 2021 | 45.24 | 46.08 | 44.88 | 45.68 | 435,374 | +0.14(+0.31%) |
Dec 07, 2021 | 45.41 | 45.73 | 45.15 | 45.54 | 668,127 | +1.64(+3.74%) |
Dec 06, 2021 | 42.78 | 43.95 | 42.33 | 43.90 | 361,396 | +0.85(+1.97%) |
Dec 03, 2021 | 44.71 | 44.71 | 42.57 | 43.05 | 481,628 | -2.22(-4.90%) |
Dec 02, 2021 | 45.77 | 46.20 | 44.73 | 45.27 | 381,307 | -0.29(-0.64%) |
Dec 01, 2021 | 47.09 | 47.27 | 45.48 | 45.56 | 295,540 | -0.62(-1.34%) |
Nov 30, 2021 | 46.80 | 47.10 | 46.79 | 46.18 | 248,798 | -0.82(-1.74%) |
Nov 29, 2021 | 47.49 | 47.49 | 46.57 | 47.00 | 228,370 | -0.25(-0.53%) |
Nov 26, 2021 | 47.45 | 47.60 | 46.71 | 47.25 | 174,967 | -1.54(-3.16%) |
Nov 24, 2021 | 48.22 | 48.82 | 47.99 | 48.79 | 214,102 | +0.35(+0.72%) |
Nov 23, 2021 | 48.75 | 49.24 | 48.10 | 48.44 | 299,021 | -0.41(-0.84%) |
Nov 22, 2021 | 50.02 | 50.15 | 48.50 | 48.85 | 313,661 | -1.55(-3.08%) |
Nov 19, 2021 | 50.95 | 51.19 | 50.35 | 50.40 | 115,239 | -0.29(-0.57%) |
Nov 18, 2021 | 51.09 | 50.71 | 50.60 | 50.69 | 274,495 | -1.00(-1.93%) |
Nov 17, 2021 | 53.04 | 53.04 | 51.51 | 51.69 | 202,139 | -1.47(-2.77%) |
Nov 16, 2021 | 53.36 | 53.56 | 52.74 | 53.16 | 146,644 | +0.23(+0.43%) |
Nov 15, 2021 | 53.40 | 53.42 | 52.71 | 52.93 | 110,160 | -0.32(-0.60%) |
Nov 12, 2021 | 52.68 | 53.34 | 52.60 | 53.25 | 212,040 | +0.57(+1.08%) |
Nov 11, 2021 | 52.38 | 52.82 | 52.16 | 52.68 | 132,474 | +1.61(+3.15%) |
Nov 10, 2021 | 51.07 | 51.07 | 168,493 | +0.40(+0.79%) | ||
Nov 09, 2021 | 50.83 | 51.30 | 50.41 | 50.67 | 256,718 | -0.15(-0.30%) |
Nov 08, 2021 | 50.85 | 50.90 | 50.57 | 50.82 | 146,591 | +0.46(+0.91%) |
Nov 05, 2021 | 51.24 | 51.24 | 50.22 | 50.36 | 111,058 | -0.57(-1.12%) |
Nov 04, 2021 | 51.87 | 52.04 | 50.82 | 50.93 | 175,359 | -0.59(-1.15%) |
Nov 03, 2021 | 51.30 | 51.56 | 50.84 | 51.52 | 243,213 | +0.72(+1.42%) |
Nov 02, 2021 | 51.15 | 51.28 | 50.67 | 50.80 | 146,988 | -1.32(-2.53%) |
Nov 01, 2021 | 50.67 | 52.12 | 51.80 | 52.12 | 158,018 | +1.65(+3.27%) |
Oct 29, 2021 | 51.11 | 51.26 | 50.33 | 50.47 | 225,948 | -1.40(-2.70%) |
Oct 28, 2021 | 51.42 | 51.90 | 51.07 | 51.87 | 147,403 | +0.12(+0.23%) |
Oct 27, 2021 | 51.82 | 52.49 | 51.67 | 51.75 | 101,998 | -0.42(-0.81%) |
Oct 26, 2021 | 53.69 | 52.17 | 169,397 | -1.52(-2.83%) | ||
Oct 25, 2021 | 53.92 | 53.92 | 53.18 | 53.69 | 164,256 | +0.04(+0.07%) |
Oct 22, 2021 | 54.50 | 54.78 | 53.56 | 53.65 | 107,689 | -0.78(-1.43%) |
Oct 21, 2021 | 54.17 | 54.68 | 54.14 | 54.43 | 85,082 | -0.14(-0.26%) |
Oct 20, 2021 | 54.90 | 55.03 | 54.25 | 54.57 | 198,515 | +0.27(+0.50%) |
Oct 19, 2021 | 53.62 | 54.36 | 53.52 | 54.30 | 213,750 | +1.44(+2.72%) |
Oct 18, 2021 | 52.20 | 52.99 | 52.20 | 52.86 | 175,994 | +0.48(+0.92%) |
Oct 15, 2021 | 52.05 | 52.69 | 51.91 | 52.38 | 131,232 | +0.57(+1.10%) |
Oct 14, 2021 | 52.22 | 52.41 | 51.52 | 51.81 | 142,892 | -0.36(-0.69%) |
Oct 13, 2021 | 51.36 | 52.25 | 51.36 | 52.17 | 146,079 | +1.51(+2.98%) |
Oct 12, 2021 | 51.01 | 51.24 | 50.58 | 50.66 | 99,611 | -0.34(-0.67%) |
Oct 11, 2021 | 52.02 | 52.41 | 51.00 | 51.00 | 176,655 | -0.26(-0.51%) |
Oct 08, 2021 | 51.21 | 51.55 | 50.93 | 51.26 | 98,511 | +0.45(+0.89%) |
Oct 07, 2021 | 49.82 | 51.18 | 49.82 | 50.81 | 289,498 | +2.51(+5.20%) |
Oct 06, 2021 | 47.47 | 48.47 | 47.42 | 48.30 | 107,546 | -0.10(-0.21%) |
Oct 05, 2021 | 47.81 | 48.64 | 47.74 | 48.40 | 112,505 | +0.70(+1.47%) |
Oct 04, 2021 | 48.61 | 48.61 | 47.35 | 47.70 | 279,030 | -1.49(-3.03%) |