Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.24 | 45.40 | 45.22 | 45.22 | 22,033 | +0.00(+0.01%) |
Dec 30, 2021 | 45.43 | 45.47 | 45.22 | 45.22 | 9,626 | -0.06(-0.14%) |
Dec 29, 2021 | 45.31 | 45.45 | 45.28 | 45.28 | 35,936 | -0.04(-0.09%) |
Dec 28, 2021 | 45.39 | 45.46 | 45.31 | 45.33 | 60,200 | +0.11(+0.25%) |
Dec 27, 2021 | 44.90 | 45.23 | 44.90 | 45.21 | 30,545 | +0.22(+0.50%) |
Dec 23, 2021 | 44.69 | 45.00 | 44.69 | 44.99 | 51,723 | +0.34(+0.75%) |
Dec 22, 2021 | 44.21 | 44.65 | 44.20 | 44.65 | 18,098 | +0.33(+0.74%) |
Dec 21, 2021 | 44.07 | 44.34 | 44.07 | 44.32 | 11,954 | +0.48(+1.10%) |
Dec 20, 2021 | 43.72 | 43.84 | 43.63 | 43.84 | 12,409 | -0.08(-0.19%) |
Dec 17, 2021 | 44.17 | 44.23 | 43.90 | 43.93 | 11,940 | -0.52(-1.17%) |
Dec 16, 2021 | 44.44 | 44.53 | 44.31 | 44.45 | 13,908 | +0.22(+0.50%) |
Dec 15, 2021 | 43.86 | 44.24 | 43.71 | 44.22 | 14,623 | +0.51(+1.18%) |
Dec 14, 2021 | 43.74 | 43.90 | 43.59 | 43.71 | 13,325 | -0.09(-0.22%) |
Dec 13, 2021 | 43.83 | 43.94 | 43.75 | 43.80 | 13,100 | -0.34(-0.78%) |
Dec 10, 2021 | 44.08 | 44.15 | 43.96 | 44.15 | 15,101 | +0.14(+0.31%) |
Dec 09, 2021 | 44.04 | 44.08 | 43.94 | 44.01 | 9,525 | -0.36(-0.81%) |
Dec 08, 2021 | 44.26 | 44.40 | 44.21 | 44.37 | 10,976 | +0.12(+0.27%) |
Dec 07, 2021 | 44.13 | 44.27 | 44.13 | 44.25 | 7,518 | +0.72(+1.64%) |
Dec 06, 2021 | 43.39 | 43.57 | 43.39 | 43.54 | 8,929 | +0.53(+1.23%) |
Dec 03, 2021 | 43.26 | 43.27 | 42.77 | 43.01 | 11,183 | -0.22(-0.50%) |
Dec 02, 2021 | 42.98 | 43.37 | 42.97 | 43.23 | 11,344 | +0.60(+1.41%) |
Dec 01, 2021 | 43.34 | 43.55 | 42.62 | 42.62 | 16,041 | -0.14(-0.32%) |
Nov 30, 2021 | 43.02 | 43.09 | 42.44 | 42.76 | 40,893 | -0.38(-0.88%) |
Nov 29, 2021 | 43.26 | 43.26 | 42.98 | 43.14 | 11,827 | +0.31(+0.74%) |
Nov 26, 2021 | 43.21 | 43.21 | 42.75 | 42.83 | 13,969 | -1.26(-2.86%) |
Nov 24, 2021 | 43.98 | 44.09 | 43.96 | 44.09 | 9,060 | -0.25(-0.56%) |
Nov 23, 2021 | 44.15 | 44.34 | 44.14 | 44.33 | 27,498 | +0.22(+0.49%) |
Nov 22, 2021 | 44.14 | 44.40 | 44.12 | 44.12 | 12,578 | -0.09(-0.20%) |
Nov 19, 2021 | 44.33 | 44.35 | 44.16 | 44.21 | 11,645 | -0.38(-0.86%) |
Nov 18, 2021 | 44.52 | 44.59 | 44.54 | 44.59 | 7,855 | -0.03(-0.08%) |
Nov 17, 2021 | 44.58 | 44.63 | 44.57 | 44.62 | 4,059 | -0.07(-0.16%) |
Nov 16, 2021 | 44.87 | 44.87 | 44.69 | 44.69 | 9,368 | -0.14(-0.31%) |
Nov 15, 2021 | 45.01 | 45.01 | 44.83 | 44.83 | 19,329 | -0.14(-0.31%) |
Nov 12, 2021 | 44.88 | 45.02 | 44.88 | 44.97 | 13,008 | +0.14(+0.31%) |
Nov 11, 2021 | 44.84 | 44.91 | 44.80 | 44.83 | 4,233 | +0.21(+0.48%) |
Nov 10, 2021 | 44.92 | 44.62 | 7,470 | -0.45(-0.99%) | ||
Nov 09, 2021 | 44.97 | 45.07 | 44.88 | 45.06 | 18,983 | -0.08(-0.18%) |
Nov 08, 2021 | 45.13 | 45.23 | 45.11 | 45.14 | 22,625 | +0.06(+0.14%) |
Nov 05, 2021 | 44.99 | 45.08 | 44.93 | 45.08 | 14,307 | +0.05(+0.11%) |
Nov 04, 2021 | 45.04 | 45.04 | 44.88 | 45.03 | 38,038 | -0.08(-0.19%) |
Nov 03, 2021 | 44.76 | 45.18 | 44.76 | 45.12 | 16,678 | +0.38(+0.86%) |
Nov 02, 2021 | 44.67 | 44.77 | 44.67 | 44.73 | 4,042 | -0.05(-0.12%) |
Nov 01, 2021 | 44.57 | 44.80 | 44.31 | 44.79 | 6,354 | +0.48(+1.08%) |
Oct 29, 2021 | 44.24 | 44.36 | 44.14 | 44.31 | 12,423 | -0.32(-0.72%) |
Oct 28, 2021 | 44.45 | 44.66 | 44.45 | 44.63 | 26,231 | +0.35(+0.78%) |
Oct 27, 2021 | 44.45 | 44.51 | 44.28 | 44.28 | 18,550 | -0.13(-0.28%) |
Oct 26, 2021 | 44.56 | 44.41 | 12,725 | +0.13(+0.29%) | ||
Oct 25, 2021 | 44.22 | 44.39 | 44.22 | 44.28 | 4,310 | -0.13(-0.30%) |
Oct 22, 2021 | 44.42 | 44.48 | 44.22 | 44.41 | 22,621 | +0.26(+0.59%) |
Oct 21, 2021 | 44.13 | 44.23 | 44.08 | 44.15 | 41,305 | -0.23(-0.51%) |
Oct 20, 2021 | 44.26 | 44.48 | 44.26 | 44.38 | 18,983 | +0.22(+0.49%) |
Oct 19, 2021 | 44.06 | 44.25 | 44.06 | 44.16 | 18,127 | +0.13(+0.31%) |
Oct 18, 2021 | 43.94 | 44.08 | 43.94 | 44.03 | 18,231 | -0.16(-0.36%) |
Oct 15, 2021 | 44.04 | 44.23 | 44.04 | 44.19 | 12,145 | +0.17(+0.40%) |
Oct 14, 2021 | 43.89 | 44.03 | 43.89 | 44.01 | 16,748 | +0.39(+0.90%) |
Oct 13, 2021 | 43.39 | 43.64 | 43.39 | 43.62 | 16,292 | +0.35(+0.81%) |
Oct 12, 2021 | 43.26 | 43.34 | 43.26 | 43.27 | 9,259 | +0.05(+0.12%) |
Oct 11, 2021 | 43.54 | 43.58 | 43.22 | 43.22 | 12,097 | -0.17(-0.38%) |
Oct 08, 2021 | 43.44 | 43.50 | 43.28 | 43.38 | 22,659 | +0.00(+0.01%) |
Oct 07, 2021 | 43.24 | 43.48 | 43.24 | 43.38 | 10,852 | +0.34(+0.79%) |
Oct 06, 2021 | 42.74 | 43.04 | 42.74 | 43.04 | 16,896 | -0.22(-0.50%) |
Oct 05, 2021 | 43.14 | 43.35 | 43.11 | 43.26 | 19,661 | +0.15(+0.35%) |
Oct 04, 2021 | 43.09 | 43.14 | 42.98 | 43.11 | 7,268 | -0.24(-0.56%) |