Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.45 | 40.59 | 39.64 | 39.73 | 1,179,193 | -0.24(-0.59%) |
Dec 30, 2021 | 39.97 | 40.57 | 39.94 | 39.96 | 616,273 | +0.02(+0.05%) |
Dec 29, 2021 | 40.78 | 40.78 | 39.86 | 39.94 | 935,090 | -1.06(-2.58%) |
Dec 28, 2021 | 41.93 | 42.04 | 40.76 | 41.00 | 648,179 | -1.58(-3.71%) |
Dec 27, 2021 | 42.20 | 42.68 | 42.13 | 42.58 | 582,338 | +0.59(+1.41%) |
Dec 23, 2021 | 40.31 | 42.09 | 40.17 | 41.99 | 497,962 | +1.59(+3.93%) |
Dec 22, 2021 | 40.00 | 40.70 | 39.77 | 40.40 | 351,162 | +0.43(+1.09%) |
Dec 21, 2021 | 39.47 | 40.05 | 38.99 | 39.97 | 476,017 | +1.68(+4.38%) |
Dec 20, 2021 | 38.28 | 38.67 | 37.82 | 38.29 | 902,061 | -1.11(-2.82%) |
Dec 17, 2021 | 39.33 | 40.10 | 38.48 | 39.40 | 592,759 | -0.63(-1.58%) |
Dec 16, 2021 | 41.86 | 41.98 | 39.61 | 40.04 | 673,957 | -1.35(-3.25%) |
Dec 15, 2021 | 40.13 | 41.54 | 39.12 | 41.38 | 722,178 | +1.25(+3.12%) |
Dec 14, 2021 | 39.73 | 40.73 | 39.53 | 40.13 | 493,820 | -0.05(-0.13%) |
Dec 13, 2021 | 41.50 | 41.50 | 40.13 | 40.19 | 1,391,617 | -1.79(-4.26%) |
Dec 10, 2021 | 43.31 | 43.31 | 41.46 | 41.98 | 686,697 | -0.36(-0.86%) |
Dec 09, 2021 | 44.03 | 44.03 | 42.17 | 42.34 | 869,376 | -2.37(-5.30%) |
Dec 08, 2021 | 44.54 | 44.92 | 43.88 | 44.71 | 585,593 | +0.04(+0.10%) |
Dec 07, 2021 | 44.30 | 45.15 | 44.03 | 44.67 | 720,234 | +1.95(+4.55%) |
Dec 06, 2021 | 41.69 | 43.10 | 40.52 | 42.72 | 1,130,760 | -0.46(-1.07%) |
Dec 03, 2021 | 46.34 | 46.56 | 42.58 | 43.18 | 1,587,247 | -2.92(-6.33%) |
Dec 02, 2021 | 46.38 | 47.06 | 45.30 | 46.10 | 1,162,177 | -0.59(-1.26%) |
Dec 01, 2021 | 48.87 | 49.53 | 46.58 | 46.69 | 991,225 | -1.31(-2.73%) |
Nov 30, 2021 | 48.85 | 49.70 | 46.94 | 48.00 | 670,953 | -0.75(-1.53%) |
Nov 29, 2021 | 49.03 | 49.14 | 47.34 | 48.75 | 636,950 | +1.34(+2.82%) |
Nov 26, 2021 | 47.68 | 48.22 | 46.94 | 47.41 | 371,496 | -2.05(-4.14%) |
Nov 24, 2021 | 48.12 | 49.46 | 47.66 | 49.46 | 520,221 | +0.27(+0.55%) |
Nov 23, 2021 | 48.67 | 49.57 | 47.92 | 49.19 | 590,306 | +0.52(+1.07%) |
Nov 22, 2021 | 51.14 | 51.17 | 48.32 | 48.67 | 969,861 | -2.11(-4.16%) |
Nov 19, 2021 | 49.56 | 51.49 | 49.56 | 50.78 | 804,687 | +1.31(+2.65%) |
Nov 18, 2021 | 50.81 | 49.57 | 48.91 | 49.47 | 950,292 | -1.34(-2.63%) |
Nov 17, 2021 | 51.68 | 51.70 | 50.40 | 50.81 | 561,679 | -0.62(-1.20%) |
Nov 16, 2021 | 51.16 | 52.28 | 50.66 | 51.42 | 851,487 | -1.33(-2.52%) |
Nov 15, 2021 | 54.45 | 54.52 | 52.46 | 52.75 | 574,145 | -0.89(-1.65%) |
Nov 12, 2021 | 52.75 | 53.67 | 51.66 | 53.64 | 577,877 | +0.99(+1.88%) |
Nov 11, 2021 | 52.13 | 53.01 | 52.11 | 52.65 | 616,170 | +1.28(+2.49%) |
Nov 10, 2021 | 54.34 | 51.37 | 1,113,143 | -2.77(-5.12%) | ||
Nov 09, 2021 | 56.26 | 56.38 | 53.27 | 54.14 | 938,981 | -0.37(-0.69%) |
Nov 08, 2021 | 53.68 | 54.87 | 53.42 | 54.52 | 1,126,608 | +2.48(+4.77%) |
Nov 05, 2021 | 52.51 | 53.01 | 51.41 | 52.03 | 649,353 | -0.03(-0.05%) |
Nov 04, 2021 | 51.94 | 52.98 | 51.54 | 52.06 | 1,101,779 | -0.15(-0.28%) |
Nov 03, 2021 | 50.95 | 52.23 | 50.16 | 52.21 | 847,777 | +0.97(+1.90%) |
Nov 02, 2021 | 49.84 | 51.26 | 49.69 | 51.23 | 1,327,849 | +2.05(+4.17%) |
Nov 01, 2021 | 48.34 | 49.29 | 48.76 | 49.18 | 945,870 | +1.01(+2.09%) |
Oct 29, 2021 | 47.17 | 48.30 | 46.92 | 48.18 | 845,935 | +0.84(+1.78%) |
Oct 28, 2021 | 46.62 | 47.40 | 46.56 | 47.33 | 408,004 | +1.80(+3.95%) |
Oct 27, 2021 | 46.03 | 46.40 | 45.44 | 45.54 | 408,483 | -1.67(-3.53%) |
Oct 26, 2021 | 47.72 | 47.20 | 542,787 | -0.14(-0.29%) | ||
Oct 25, 2021 | 45.26 | 47.39 | 45.26 | 47.34 | 614,425 | +2.94(+6.63%) |
Oct 22, 2021 | 45.35 | 45.35 | 43.86 | 44.40 | 520,228 | -0.93(-2.05%) |
Oct 21, 2021 | 46.09 | 46.45 | 44.90 | 45.33 | 520,860 | -0.94(-2.03%) |
Oct 20, 2021 | 45.52 | 47.11 | 45.41 | 46.27 | 857,919 | +0.96(+2.13%) |
Oct 19, 2021 | 45.04 | 45.42 | 43.90 | 45.30 | 781,615 | +0.64(+1.44%) |
Oct 18, 2021 | 44.02 | 45.46 | 43.99 | 44.66 | 876,379 | +0.49(+1.10%) |
Oct 15, 2021 | 43.38 | 44.41 | 43.34 | 44.17 | 770,398 | +1.53(+3.58%) |
Oct 14, 2021 | 42.79 | 42.84 | 42.43 | 42.64 | 566,911 | +0.42(+0.99%) |
Oct 13, 2021 | 41.65 | 42.26 | 41.21 | 42.23 | 281,352 | +0.62(+1.48%) |
Oct 12, 2021 | 42.70 | 42.70 | 41.37 | 41.61 | 352,581 | -0.94(-2.20%) |
Oct 11, 2021 | 42.56 | 43.31 | 42.23 | 42.55 | 443,855 | +0.63(+1.49%) |
Oct 08, 2021 | 41.92 | 42.14 | 41.58 | 41.92 | 221,574 | +0.24(+0.58%) |
Oct 07, 2021 | 42.00 | 42.28 | 41.60 | 41.68 | 333,035 | -0.21(-0.50%) |
Oct 06, 2021 | 41.65 | 42.11 | 40.94 | 41.89 | 497,000 | +0.56(+1.37%) |
Oct 05, 2021 | 39.88 | 41.32 | 39.88 | 41.32 | 351,861 | +1.67(+4.20%) |
Oct 04, 2021 | 39.95 | 40.18 | 38.65 | 39.66 | 332,261 | -0.60(-1.49%) |