Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.54 | 45.19 | 42.36 | 42.64 | 355,245 | -0.67(-1.55%) |
Dec 30, 2021 | 43.25 | 44.84 | 42.95 | 43.31 | 306,392 | -0.04(-0.09%) |
Dec 29, 2021 | 42.85 | 43.99 | 41.96 | 43.35 | 218,447 | +0.38(+0.88%) |
Dec 28, 2021 | 43.81 | 44.00 | 42.76 | 42.97 | 183,625 | -0.94(-2.14%) |
Dec 27, 2021 | 44.03 | 45.20 | 43.15 | 43.91 | 284,673 | +0.01(+0.02%) |
Dec 23, 2021 | 43.00 | 44.26 | 42.20 | 43.90 | 317,954 | +1.26(+2.95%) |
Dec 22, 2021 | 41.44 | 43.77 | 41.33 | 42.64 | 353,146 | +0.98(+2.35%) |
Dec 21, 2021 | 41.57 | 42.00 | 40.89 | 41.66 | 529,310 | +0.56(+1.36%) |
Dec 20, 2021 | 41.10 | 41.82 | 39.35 | 41.10 | 509,168 | +0.24(+0.59%) |
Dec 17, 2021 | 39.11 | 41.62 | 38.79 | 40.86 | 1,016,704 | +1.60(+4.08%) |
Dec 16, 2021 | 40.14 | 40.93 | 39.18 | 39.26 | 440,504 | -0.12(-0.30%) |
Dec 15, 2021 | 38.82 | 39.94 | 37.52 | 39.38 | 564,430 | +0.98(+2.55%) |
Dec 14, 2021 | 38.40 | 39.17 | 37.92 | 38.40 | 187,081 | +0.12(+0.31%) |
Dec 13, 2021 | 37.78 | 39.61 | 37.05 | 38.28 | 249,616 | +0.14(+0.37%) |
Dec 10, 2021 | 38.94 | 40.09 | 37.77 | 38.14 | 203,257 | -0.49(-1.27%) |
Dec 09, 2021 | 40.38 | 40.38 | 38.45 | 38.63 | 149,766 | -0.97(-2.45%) |
Dec 08, 2021 | 39.57 | 40.37 | 39.06 | 39.60 | 266,690 | -0.16(-0.40%) |
Dec 07, 2021 | 36.93 | 40.05 | 36.93 | 39.76 | 391,191 | +3.34(+9.17%) |
Dec 06, 2021 | 35.66 | 36.80 | 34.85 | 36.42 | 246,448 | +0.84(+2.36%) |
Dec 03, 2021 | 36.75 | 37.47 | 34.92 | 35.58 | 285,636 | -1.25(-3.39%) |
Dec 02, 2021 | 35.69 | 37.28 | 35.16 | 36.83 | 294,154 | +1.28(+3.60%) |
Dec 01, 2021 | 35.91 | 37.49 | 35.02 | 35.55 | 429,098 | +1.46(+4.28%) |
Nov 30, 2021 | 35.28 | 35.39 | 33.76 | 34.09 | 433,112 | -1.49(-4.19%) |
Nov 29, 2021 | 37.50 | 37.96 | 34.90 | 35.58 | 357,867 | -1.97(-5.25%) |
Nov 26, 2021 | 37.99 | 38.73 | 36.21 | 37.55 | 246,684 | -0.84(-2.19%) |
Nov 24, 2021 | 37.77 | 38.76 | 37.42 | 38.39 | 234,719 | +0.47(+1.25%) |
Nov 23, 2021 | 36.95 | 38.08 | 36.85 | 37.92 | 302,896 | +0.96(+2.59%) |
Nov 22, 2021 | 38.61 | 38.61 | 36.82 | 36.96 | 420,820 | -1.80(-4.64%) |
Nov 19, 2021 | 39.07 | 39.67 | 38.10 | 38.76 | 224,015 | -0.39(-1.00%) |
Nov 18, 2021 | 39.95 | 39.63 | 39.11 | 39.15 | 273,327 | -0.98(-2.44%) |
Nov 17, 2021 | 39.99 | 41.32 | 39.90 | 40.13 | 212,377 | -1.00(-2.43%) |
Nov 16, 2021 | 40.63 | 41.14 | 40.33 | 41.13 | 193,128 | +0.12(+0.29%) |
Nov 15, 2021 | 43.19 | 43.19 | 40.81 | 41.01 | 275,525 | -1.52(-3.57%) |
Nov 12, 2021 | 42.69 | 43.12 | 42.23 | 42.53 | 238,350 | +0.01(+0.02%) |
Nov 11, 2021 | 42.96 | 43.66 | 41.77 | 42.52 | 389,374 | -0.09(-0.21%) |
Nov 10, 2021 | 40.58 | 42.63 | 42.61 | 377,974 | +0.43(+1.02%) | |
Nov 09, 2021 | 42.47 | 42.66 | 39.36 | 42.18 | 313,087 | -0.40(-0.94%) |
Nov 08, 2021 | 42.47 | 43.02 | 41.96 | 42.58 | 157,232 | +0.62(+1.48%) |
Nov 05, 2021 | 42.76 | 43.23 | 41.80 | 41.96 | 345,719 | -0.54(-1.27%) |
Nov 04, 2021 | 43.97 | 44.39 | 42.32 | 42.50 | 435,907 | -0.43(-1.00%) |
Nov 03, 2021 | 41.55 | 42.94 | 41.24 | 42.93 | 407,648 | +1.18(+2.83%) |
Nov 02, 2021 | 42.57 | 43.42 | 41.49 | 41.75 | 303,021 | -1.26(-2.93%) |
Nov 01, 2021 | 42.13 | 43.08 | 41.47 | 43.01 | 422,230 | +1.54(+3.71%) |
Oct 29, 2021 | 41.09 | 42.18 | 40.66 | 41.47 | 330,830 | +0.38(+0.92%) |
Oct 28, 2021 | 40.74 | 41.71 | 40.35 | 41.09 | 334,138 | +0.41(+1.01%) |
Oct 27, 2021 | 41.68 | 42.14 | 40.00 | 40.68 | 348,876 | -1.18(-2.82%) |
Oct 26, 2021 | 41.24 | 41.86 | 288,616 | +0.49(+1.18%) | ||
Oct 25, 2021 | 40.76 | 41.79 | 40.51 | 41.37 | 230,627 | +0.54(+1.32%) |
Oct 22, 2021 | 41.00 | 41.45 | 40.31 | 40.83 | 486,990 | +0.08(+0.20%) |
Oct 21, 2021 | 41.90 | 42.18 | 39.81 | 40.75 | 6,812,057 | -1.23(-2.93%) |
Oct 20, 2021 | 41.93 | 42.97 | 41.62 | 41.98 | 1,086,988 | +0.08(+0.19%) |
Oct 19, 2021 | 43.73 | 44.29 | 41.85 | 41.90 | 2,960,281 | +3.87(+10.18%) |
Oct 18, 2021 | 39.12 | 39.45 | 37.78 | 38.03 | 296,811 | -1.37(-3.48%) |
Oct 15, 2021 | 38.91 | 39.90 | 38.24 | 39.40 | 324,156 | +0.96(+2.50%) |
Oct 14, 2021 | 37.52 | 38.87 | 37.40 | 38.44 | 139,446 | +1.25(+3.36%) |
Oct 13, 2021 | 36.27 | 37.30 | 36.27 | 37.19 | 240,002 | +1.17(+3.25%) |
Oct 12, 2021 | 35.53 | 36.47 | 35.08 | 36.02 | 247,620 | +0.69(+1.95%) |
Oct 11, 2021 | 36.07 | 36.47 | 35.26 | 35.33 | 241,925 | -0.82(-2.27%) |
Oct 08, 2021 | 37.87 | 38.42 | 35.98 | 36.15 | 374,792 | -1.87(-4.92%) |
Oct 07, 2021 | 38.85 | 38.85 | 37.40 | 38.02 | 649,474 | -1.29(-3.28%) |
Oct 06, 2021 | 38.81 | 40.41 | 37.82 | 39.31 | 337,324 | +1.16(+3.04%) |
Oct 05, 2021 | 37.34 | 39.27 | 37.34 | 38.15 | 375,240 | +0.97(+2.61%) |
Oct 04, 2021 | 38.44 | 38.66 | 37.02 | 37.18 | 205,769 | -1.17(-3.05%) |