Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.65 | 41.85 | 41.36 | 41.39 | 311,560 | -0.25(-0.61%) |
Dec 30, 2021 | 41.64 | 41.99 | 41.57 | 41.65 | 309,086 | +0.13(+0.32%) |
Dec 29, 2021 | 41.86 | 42.09 | 41.33 | 41.52 | 631,917 | -0.44(-1.04%) |
Dec 28, 2021 | 41.90 | 42.13 | 41.86 | 41.95 | 292,188 | +0.11(+0.27%) |
Dec 27, 2021 | 41.41 | 41.86 | 41.21 | 41.84 | 240,895 | +0.54(+1.31%) |
Dec 23, 2021 | 41.32 | 41.38 | 40.99 | 41.30 | 218,173 | +0.31(+0.74%) |
Dec 22, 2021 | 40.53 | 41.01 | 40.45 | 40.99 | 312,270 | +0.30(+0.73%) |
Dec 21, 2021 | 40.04 | 40.70 | 39.94 | 40.70 | 366,793 | +0.92(+2.30%) |
Dec 20, 2021 | 39.83 | 39.98 | 39.39 | 39.78 | 403,108 | -0.50(-1.23%) |
Dec 17, 2021 | 40.26 | 40.76 | 40.10 | 40.28 | 920,982 | -0.15(-0.37%) |
Dec 16, 2021 | 41.30 | 41.33 | 40.28 | 40.43 | 578,268 | -0.63(-1.53%) |
Dec 15, 2021 | 39.88 | 41.10 | 39.88 | 41.05 | 546,256 | +0.58(+1.42%) |
Dec 14, 2021 | 40.70 | 40.70 | 39.88 | 40.48 | 491,697 | -0.37(-0.90%) |
Dec 13, 2021 | 41.58 | 41.69 | 40.77 | 40.84 | 621,006 | -0.77(-1.85%) |
Dec 10, 2021 | 41.72 | 41.92 | 41.32 | 41.61 | 404,030 | +0.13(+0.32%) |
Dec 09, 2021 | 42.13 | 42.33 | 41.46 | 41.48 | 389,514 | -0.71(-1.67%) |
Dec 08, 2021 | 41.86 | 42.26 | 41.76 | 42.19 | 529,522 | +0.25(+0.60%) |
Dec 07, 2021 | 41.96 | 42.54 | 41.84 | 41.93 | 812,344 | +0.50(+1.20%) |
Dec 06, 2021 | 40.50 | 41.52 | 40.38 | 41.44 | 493,989 | +0.99(+2.46%) |
Dec 03, 2021 | 41.33 | 41.42 | 39.92 | 40.44 | 789,441 | -0.73(-1.76%) |
Dec 02, 2021 | 40.36 | 41.31 | 40.33 | 41.17 | 697,801 | +1.09(+2.71%) |
Dec 01, 2021 | 41.08 | 41.53 | 40.08 | 40.08 | 1,056,750 | -0.80(-1.96%) |
Nov 30, 2021 | 41.61 | 41.99 | 40.78 | 40.88 | 1,246,795 | -1.09(-2.59%) |
Nov 29, 2021 | 41.93 | 42.26 | 41.65 | 41.97 | 675,965 | +0.39(+0.93%) |
Nov 26, 2021 | 42.57 | 42.79 | 41.53 | 41.58 | 383,522 | -1.46(-3.39%) |
Nov 24, 2021 | 42.68 | 43.26 | 42.62 | 43.04 | 529,452 | +0.03(+0.08%) |
Nov 23, 2021 | 43.54 | 43.54 | 42.66 | 43.01 | 879,071 | -0.58(-1.33%) |
Nov 22, 2021 | 45.10 | 45.10 | 43.58 | 43.58 | 741,084 | -1.43(-3.18%) |
Nov 19, 2021 | 44.90 | 45.40 | 44.84 | 45.01 | 412,298 | +0.11(+0.25%) |
Nov 18, 2021 | 45.03 | 44.91 | 44.83 | 44.90 | 743,042 | -0.15(-0.33%) |
Nov 17, 2021 | 44.76 | 45.45 | 44.76 | 45.05 | 583,635 | +0.16(+0.37%) |
Nov 16, 2021 | 44.12 | 44.98 | 44.12 | 44.89 | 657,763 | +0.75(+1.70%) |
Nov 15, 2021 | 44.39 | 44.77 | 44.07 | 44.14 | 629,247 | -0.21(-0.47%) |
Nov 12, 2021 | 44.26 | 44.54 | 43.97 | 44.34 | 437,172 | +0.13(+0.29%) |
Nov 11, 2021 | 44.01 | 44.41 | 43.70 | 44.21 | 501,153 | +0.31(+0.71%) |
Nov 10, 2021 | 44.82 | 43.87 | 43.90 | 591,693 | -1.13(-2.51%) | |
Nov 09, 2021 | 44.84 | 45.14 | 44.51 | 45.03 | 594,675 | +0.23(+0.52%) |
Nov 08, 2021 | 44.67 | 45.27 | 44.48 | 44.80 | 900,150 | +0.29(+0.66%) |
Nov 05, 2021 | 43.98 | 45.04 | 43.74 | 44.51 | 632,338 | +0.66(+1.49%) |
Nov 04, 2021 | 43.79 | 43.91 | 43.16 | 43.85 | 447,068 | +0.13(+0.30%) |
Nov 03, 2021 | 43.25 | 43.82 | 43.19 | 43.72 | 272,613 | +0.19(+0.44%) |
Nov 02, 2021 | 43.32 | 43.75 | 43.22 | 43.53 | 370,291 | +0.09(+0.22%) |
Nov 01, 2021 | 43.38 | 43.42 | 43.17 | 43.44 | 264,220 | +0.02(+0.04%) |
Oct 29, 2021 | 43.32 | 43.53 | 42.99 | 43.42 | 618,342 | +0.01(+0.02%) |
Oct 28, 2021 | 43.05 | 43.45 | 42.92 | 43.41 | 432,550 | +0.53(+1.25%) |
Oct 27, 2021 | 43.31 | 43.38 | 42.85 | 42.88 | 469,313 | -0.28(-0.66%) |
Oct 26, 2021 | 43.83 | 43.16 | 309,174 | -0.34(-0.79%) | ||
Oct 25, 2021 | 43.53 | 43.62 | 43.15 | 43.51 | 269,254 | +0.12(+0.28%) |
Oct 22, 2021 | 43.59 | 43.94 | 43.25 | 43.38 | 344,951 | -0.14(-0.32%) |
Oct 21, 2021 | 43.46 | 43.70 | 43.28 | 43.52 | 345,337 | +0.05(+0.12%) |
Oct 20, 2021 | 43.45 | 43.62 | 43.23 | 43.47 | 287,778 | +0.16(+0.36%) |
Oct 19, 2021 | 43.37 | 43.54 | 43.20 | 43.32 | 205,904 | +0.09(+0.20%) |
Oct 18, 2021 | 43.07 | 43.25 | 42.78 | 43.23 | 312,718 | +0.08(+0.18%) |
Oct 15, 2021 | 43.52 | 43.52 | 43.04 | 43.15 | 285,952 | -0.13(-0.30%) |
Oct 14, 2021 | 43.01 | 43.48 | 42.90 | 43.28 | 270,627 | +0.67(+1.58%) |
Oct 13, 2021 | 42.18 | 42.63 | 42.08 | 42.61 | 415,908 | +0.65(+1.54%) |
Oct 12, 2021 | 42.21 | 42.31 | 41.85 | 41.96 | 304,898 | -0.08(-0.18%) |
Oct 11, 2021 | 42.32 | 42.48 | 41.64 | 42.04 | 188,835 | -0.35(-0.83%) |
Oct 08, 2021 | 42.60 | 42.85 | 42.38 | 42.39 | 340,435 | -0.08(-0.18%) |
Oct 07, 2021 | 42.04 | 42.66 | 42.04 | 42.47 | 580,595 | +0.70(+1.67%) |
Oct 06, 2021 | 41.59 | 41.90 | 41.40 | 41.77 | 249,139 | -0.14(-0.33%) |
Oct 05, 2021 | 42.02 | 42.15 | 41.67 | 41.91 | 434,795 | +0.09(+0.23%) |
Oct 04, 2021 | 42.16 | 42.19 | 41.18 | 41.82 | 481,313 | -0.51(-1.20%) |