Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.15 | 43.60 | 41.91 | 42.73 | 51,527 | -0.23(-0.54%) |
Dec 30, 2021 | 44.75 | 45.23 | 42.95 | 42.96 | 89,844 | -1.81(-4.04%) |
Dec 29, 2021 | 44.32 | 45.07 | 44.00 | 44.77 | 59,627 | -0.01(-0.02%) |
Dec 28, 2021 | 45.00 | 45.82 | 44.39 | 44.78 | 88,795 | -0.45(-0.99%) |
Dec 27, 2021 | 43.44 | 45.27 | 43.05 | 45.23 | 80,919 | +1.89(+4.36%) |
Dec 23, 2021 | 43.00 | 43.46 | 42.30 | 43.34 | 57,507 | +0.95(+2.24%) |
Dec 22, 2021 | 41.35 | 43.00 | 40.67 | 42.39 | 92,503 | +1.08(+2.61%) |
Dec 21, 2021 | 39.85 | 41.83 | 39.61 | 41.31 | 87,020 | +2.35(+6.03%) |
Dec 20, 2021 | 40.80 | 41.80 | 37.75 | 38.96 | 142,811 | -3.22(-7.63%) |
Dec 17, 2021 | 40.51 | 42.27 | 40.36 | 42.18 | 231,937 | +1.10(+2.68%) |
Dec 16, 2021 | 41.30 | 42.26 | 40.11 | 41.08 | 84,380 | +0.42(+1.03%) |
Dec 15, 2021 | 41.20 | 41.36 | 38.23 | 40.66 | 130,741 | -0.33(-0.81%) |
Dec 14, 2021 | 40.10 | 41.53 | 40.01 | 40.99 | 62,301 | +0.73(+1.81%) |
Dec 13, 2021 | 42.24 | 42.49 | 40.20 | 40.26 | 146,823 | -1.98(-4.69%) |
Dec 10, 2021 | 42.02 | 42.88 | 41.02 | 42.24 | 48,339 | +0.52(+1.25%) |
Dec 09, 2021 | 41.92 | 42.27 | 40.58 | 41.72 | 45,786 | -0.30(-0.71%) |
Dec 08, 2021 | 41.85 | 42.38 | 41.36 | 42.02 | 49,721 | +0.07(+0.17%) |
Dec 07, 2021 | 41.10 | 42.67 | 41.10 | 41.95 | 68,254 | +1.48(+3.66%) |
Dec 06, 2021 | 39.90 | 41.14 | 38.55 | 40.47 | 97,359 | +1.05(+2.66%) |
Dec 03, 2021 | 41.86 | 41.86 | 38.83 | 39.42 | 105,268 | -1.83(-4.44%) |
Dec 02, 2021 | 40.19 | 41.60 | 39.62 | 41.25 | 92,740 | +1.67(+4.22%) |
Dec 01, 2021 | 42.74 | 42.93 | 39.52 | 39.58 | 88,467 | -1.52(-3.70%) |
Nov 30, 2021 | 43.51 | 43.65 | 40.01 | 41.10 | 132,284 | -2.52(-5.78%) |
Nov 29, 2021 | 44.99 | 45.04 | 42.50 | 43.62 | 125,639 | +0.17(+0.39%) |
Nov 26, 2021 | 43.50 | 44.50 | 42.52 | 43.45 | 96,951 | -1.71(-3.79%) |
Nov 24, 2021 | 41.73 | 45.42 | 41.20 | 45.16 | 171,821 | +3.13(+7.45%) |
Nov 23, 2021 | 41.80 | 44.04 | 41.42 | 42.03 | 88,704 | -0.45(-1.06%) |
Nov 22, 2021 | 41.63 | 43.27 | 41.06 | 42.48 | 97,205 | +1.42(+3.46%) |
Nov 19, 2021 | 41.21 | 42.25 | 40.63 | 41.06 | 79,077 | -0.97(-2.31%) |
Nov 18, 2021 | 42.04 | 42.10 | 41.72 | 42.03 | 64,825 | -0.23(-0.54%) |
Nov 17, 2021 | 42.56 | 43.49 | 42.17 | 42.26 | 56,291 | -0.27(-0.63%) |
Nov 16, 2021 | 42.72 | 43.02 | 41.79 | 42.53 | 67,496 | -0.28(-0.65%) |
Nov 15, 2021 | 44.18 | 44.18 | 41.65 | 42.81 | 172,644 | -1.46(-3.30%) |
Nov 12, 2021 | 45.10 | 45.77 | 43.40 | 44.27 | 96,079 | -0.73(-1.62%) |
Nov 11, 2021 | 45.62 | 46.38 | 44.85 | 45.00 | 51,976 | +0.08(+0.18%) |
Nov 10, 2021 | 46.53 | 44.92 | 91,134 | -1.75(-3.75%) | ||
Nov 09, 2021 | 46.15 | 46.72 | 44.84 | 46.67 | 93,926 | +0.24(+0.52%) |
Nov 08, 2021 | 44.68 | 46.91 | 44.38 | 46.43 | 103,109 | +1.63(+3.64%) |
Nov 05, 2021 | 48.07 | 48.07 | 44.60 | 44.80 | 174,124 | -2.23(-4.74%) |
Nov 04, 2021 | 45.48 | 47.43 | 45.31 | 47.03 | 143,185 | +1.77(+3.91%) |
Nov 03, 2021 | 42.01 | 46.71 | 42.00 | 45.26 | 286,186 | +3.00(+7.10%) |
Nov 02, 2021 | 46.32 | 46.32 | 38.50 | 42.26 | 713,638 | -9.03(-17.61%) |
Nov 01, 2021 | 49.07 | 52.91 | 48.71 | 51.29 | 193,351 | +2.58(+5.30%) |
Oct 29, 2021 | 50.76 | 51.92 | 48.32 | 48.71 | 137,566 | -1.30(-2.60%) |
Oct 28, 2021 | 47.48 | 50.23 | 47.48 | 50.01 | 102,593 | +2.62(+5.53%) |
Oct 27, 2021 | 48.88 | 49.65 | 46.69 | 47.39 | 145,875 | -2.01(-4.07%) |
Oct 26, 2021 | 50.30 | 49.40 | 202,812 | -0.80(-1.59%) | ||
Oct 25, 2021 | 49.50 | 52.85 | 49.23 | 50.20 | 403,628 | +1.51(+3.10%) |
Oct 22, 2021 | 45.43 | 48.93 | 45.43 | 48.69 | 165,056 | +3.08(+6.75%) |
Oct 21, 2021 | 47.12 | 48.45 | 44.90 | 45.61 | 185,094 | -0.73(-1.58%) |
Oct 20, 2021 | 44.16 | 46.58 | 43.68 | 46.34 | 170,392 | +2.25(+5.10%) |
Oct 19, 2021 | 43.54 | 44.89 | 42.14 | 44.09 | 145,153 | +1.55(+3.64%) |
Oct 18, 2021 | 41.00 | 43.49 | 40.69 | 42.54 | 120,129 | +1.12(+2.70%) |
Oct 15, 2021 | 43.27 | 43.60 | 40.32 | 41.42 | 141,868 | -0.88(-2.08%) |
Oct 14, 2021 | 41.04 | 43.19 | 40.80 | 42.30 | 194,899 | +1.80(+4.44%) |
Oct 13, 2021 | 40.51 | 42.20 | 39.45 | 40.50 | 171,089 | +0.01(+0.02%) |
Oct 12, 2021 | 37.43 | 41.11 | 36.96 | 40.49 | 335,030 | +3.15(+8.44%) |
Oct 11, 2021 | 36.50 | 38.68 | 35.55 | 37.34 | 160,188 | +2.30(+6.56%) |
Oct 08, 2021 | 33.91 | 35.40 | 33.80 | 35.04 | 96,459 | +1.19(+3.52%) |
Oct 07, 2021 | 32.85 | 34.40 | 32.80 | 33.85 | 92,682 | +1.31(+4.03%) |
Oct 06, 2021 | 32.48 | 33.09 | 32.02 | 32.54 | 66,649 | -0.64(-1.93%) |
Oct 05, 2021 | 33.50 | 34.04 | 32.31 | 33.18 | 84,007 | +0.14(+0.42%) |
Oct 04, 2021 | 32.50 | 34.06 | 32.18 | 33.04 | 128,130 | +0.71(+2.20%) |