Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.03 | 44.36 | 43.81 | 43.96 | 199,780 | +0.02(+0.04%) |
Dec 30, 2021 | 43.96 | 44.47 | 43.89 | 43.94 | 189,936 | -0.10(-0.22%) |
Dec 29, 2021 | 43.61 | 44.30 | 43.61 | 44.04 | 140,567 | +0.43(+0.99%) |
Dec 28, 2021 | 43.99 | 44.47 | 43.59 | 43.60 | 193,690 | -0.48(-1.09%) |
Dec 27, 2021 | 42.71 | 44.14 | 42.65 | 44.09 | 323,703 | +1.21(+2.83%) |
Dec 23, 2021 | 43.51 | 43.87 | 42.86 | 42.87 | 306,687 | -0.66(-1.52%) |
Dec 22, 2021 | 43.02 | 43.65 | 42.36 | 43.54 | 412,136 | +0.52(+1.21%) |
Dec 21, 2021 | 42.52 | 43.22 | 42.00 | 43.02 | 419,796 | +0.58(+1.36%) |
Dec 20, 2021 | 41.48 | 42.60 | 41.25 | 42.44 | 370,924 | +0.64(+1.54%) |
Dec 17, 2021 | 42.72 | 43.33 | 41.52 | 41.80 | 1,029,862 | -1.13(-2.62%) |
Dec 16, 2021 | 43.56 | 44.04 | 42.83 | 42.92 | 322,907 | -0.79(-1.80%) |
Dec 15, 2021 | 42.31 | 43.79 | 42.21 | 43.71 | 419,349 | +1.35(+3.18%) |
Dec 14, 2021 | 42.59 | 43.36 | 42.15 | 42.36 | 381,763 | -0.33(-0.77%) |
Dec 13, 2021 | 42.37 | 43.03 | 41.88 | 42.69 | 248,773 | -0.13(-0.31%) |
Dec 10, 2021 | 42.96 | 43.23 | 42.63 | 42.83 | 293,838 | +0.24(+0.56%) |
Dec 09, 2021 | 42.08 | 43.20 | 41.89 | 42.59 | 200,055 | +0.25(+0.59%) |
Dec 08, 2021 | 41.48 | 42.45 | 41.48 | 42.34 | 204,005 | +0.72(+1.73%) |
Dec 07, 2021 | 41.90 | 42.41 | 41.46 | 41.61 | 223,476 | -0.03(-0.07%) |
Dec 06, 2021 | 40.62 | 41.91 | 40.59 | 41.64 | 342,510 | +1.42(+3.54%) |
Dec 03, 2021 | 40.08 | 40.81 | 39.68 | 40.22 | 537,342 | +0.24(+0.60%) |
Dec 02, 2021 | 40.35 | 40.73 | 39.67 | 39.98 | 459,874 | +0.11(+0.27%) |
Dec 01, 2021 | 41.03 | 41.30 | 39.87 | 39.87 | 458,275 | -0.81(-2.00%) |
Nov 30, 2021 | 40.36 | 41.46 | 40.36 | 40.69 | 519,884 | +0.11(+0.26%) |
Nov 29, 2021 | 41.22 | 41.22 | 40.33 | 40.58 | 315,079 | -0.26(-0.63%) |
Nov 26, 2021 | 40.68 | 42.16 | 40.31 | 40.84 | 262,547 | -1.92(-4.48%) |
Nov 24, 2021 | 43.15 | 43.21 | 42.27 | 42.76 | 292,421 | -0.56(-1.28%) |
Nov 23, 2021 | 42.84 | 43.61 | 42.79 | 43.31 | 257,774 | +0.42(+0.98%) |
Nov 22, 2021 | 42.31 | 43.12 | 42.13 | 42.89 | 313,737 | +0.57(+1.34%) |
Nov 19, 2021 | 41.10 | 42.75 | 41.10 | 42.33 | 398,895 | +0.91(+2.20%) |
Nov 18, 2021 | 41.52 | 41.68 | 40.64 | 41.42 | 388,236 | -0.24(-0.58%) |
Nov 17, 2021 | 41.56 | 42.49 | 41.25 | 41.66 | 439,634 | -0.10(-0.23%) |
Nov 16, 2021 | 41.03 | 42.30 | 40.86 | 41.75 | 457,635 | +0.60(+1.47%) |
Nov 15, 2021 | 41.64 | 41.96 | 40.39 | 41.15 | 715,555 | -0.34(-0.81%) |
Nov 12, 2021 | 41.87 | 42.30 | 40.77 | 41.48 | 524,689 | -0.15(-0.37%) |
Nov 11, 2021 | 38.53 | 42.32 | 38.22 | 41.64 | 939,755 | +5.21(+14.31%) |
Nov 10, 2021 | 36.24 | 36.42 | 311,060 | +0.03(+0.08%) | ||
Nov 09, 2021 | 35.99 | 36.64 | 35.59 | 36.39 | 222,488 | +0.40(+1.12%) |
Nov 08, 2021 | 36.70 | 37.22 | 35.70 | 35.99 | 286,940 | -0.79(-2.14%) |
Nov 05, 2021 | 36.49 | 37.20 | 36.16 | 36.78 | 294,086 | +0.70(+1.94%) |
Nov 04, 2021 | 36.06 | 36.32 | 35.77 | 36.08 | 366,923 | -0.25(-0.69%) |
Nov 03, 2021 | 34.61 | 36.44 | 34.60 | 36.33 | 393,634 | +1.56(+4.49%) |
Nov 02, 2021 | 34.15 | 34.96 | 33.64 | 34.77 | 419,742 | +0.65(+1.91%) |
Nov 01, 2021 | 33.63 | 34.46 | 33.55 | 34.11 | 757,488 | +0.58(+1.74%) |
Oct 29, 2021 | 34.11 | 34.58 | 33.44 | 33.53 | 343,635 | -0.73(-2.13%) |
Oct 28, 2021 | 33.43 | 34.28 | 33.34 | 34.26 | 263,212 | +0.73(+2.17%) |
Oct 27, 2021 | 33.55 | 33.64 | 33.16 | 33.53 | 492,301 | +0.02(+0.06%) |
Oct 26, 2021 | 33.98 | 33.51 | 515,327 | -0.32(-0.93%) | ||
Oct 25, 2021 | 33.29 | 33.86 | 32.96 | 33.83 | 233,745 | +0.10(+0.28%) |
Oct 22, 2021 | 33.38 | 33.74 | 33.22 | 33.73 | 244,263 | +0.18(+0.54%) |
Oct 21, 2021 | 33.64 | 33.78 | 33.10 | 33.55 | 221,175 | -0.08(-0.23%) |
Oct 20, 2021 | 33.08 | 33.90 | 32.85 | 33.63 | 291,293 | +0.81(+2.48%) |
Oct 19, 2021 | 33.26 | 33.28 | 32.39 | 32.81 | 462,020 | -0.54(-1.61%) |
Oct 18, 2021 | 33.34 | 33.77 | 33.12 | 33.35 | 295,923 | -0.29(-0.85%) |
Oct 15, 2021 | 34.04 | 34.26 | 33.64 | 33.64 | 368,953 | -0.03(-0.09%) |
Oct 14, 2021 | 33.60 | 33.84 | 33.32 | 33.66 | 210,069 | +0.30(+0.89%) |
Oct 13, 2021 | 33.59 | 33.60 | 32.92 | 33.37 | 235,902 | -0.18(-0.54%) |
Oct 12, 2021 | 33.44 | 33.85 | 33.00 | 33.55 | 488,200 | -0.02(-0.06%) |
Oct 11, 2021 | 34.13 | 34.32 | 33.57 | 33.57 | 222,939 | -0.39(-1.16%) |
Oct 08, 2021 | 34.30 | 34.48 | 33.77 | 33.96 | 410,397 | -0.43(-1.25%) |
Oct 07, 2021 | 35.10 | 35.22 | 34.27 | 34.39 | 375,382 | -0.50(-1.43%) |
Oct 06, 2021 | 34.82 | 34.93 | 34.31 | 34.89 | 354,808 | -0.28(-0.79%) |
Oct 05, 2021 | 35.01 | 35.53 | 34.79 | 35.17 | 453,583 | +0.23(+0.66%) |
Oct 04, 2021 | 35.34 | 35.70 | 34.90 | 34.94 | 307,238 | -0.46(-1.30%) |