Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.49 | 42.90 | 42.20 | 42.68 | 99,276 | +0.01(+0.02%) |
Dec 30, 2021 | 42.63 | 43.15 | 42.60 | 42.68 | 107,564 | -0.02(-0.04%) |
Dec 29, 2021 | 42.74 | 43.28 | 42.52 | 42.69 | 149,808 | +0.02(+0.04%) |
Dec 28, 2021 | 42.61 | 43.35 | 41.76 | 42.68 | 163,339 | -0.04(-0.08%) |
Dec 27, 2021 | 42.05 | 42.73 | 42.00 | 42.71 | 136,021 | +0.48(+1.14%) |
Dec 23, 2021 | 42.58 | 42.73 | 40.89 | 42.23 | 84,208 | +0.02(+0.04%) |
Dec 22, 2021 | 41.78 | 42.57 | 41.42 | 42.21 | 94,323 | +0.36(+0.87%) |
Dec 21, 2021 | 40.76 | 41.90 | 40.76 | 41.85 | 178,007 | +1.36(+3.35%) |
Dec 20, 2021 | 41.13 | 41.14 | 39.66 | 40.49 | 219,658 | -1.16(-2.79%) |
Dec 17, 2021 | 42.84 | 42.84 | 40.67 | 41.65 | 1,127,145 | -1.20(-2.80%) |
Dec 16, 2021 | 43.58 | 44.59 | 42.31 | 42.85 | 285,740 | -0.16(-0.37%) |
Dec 15, 2021 | 43.57 | 43.88 | 42.78 | 43.01 | 385,945 | -0.28(-0.66%) |
Dec 14, 2021 | 43.09 | 44.50 | 42.43 | 43.30 | 363,895 | +0.25(+0.58%) |
Dec 13, 2021 | 43.00 | 43.66 | 42.54 | 43.05 | 403,188 | -0.06(-0.14%) |
Dec 10, 2021 | 42.85 | 43.19 | 42.24 | 43.11 | 133,628 | +0.50(+1.17%) |
Dec 09, 2021 | 42.59 | 43.09 | 42.17 | 42.61 | 144,555 | -0.30(-0.70%) |
Dec 08, 2021 | 43.47 | 43.90 | 42.54 | 42.92 | 166,217 | -0.39(-0.90%) |
Dec 07, 2021 | 44.03 | 44.61 | 43.03 | 43.31 | 267,989 | -0.78(-1.77%) |
Dec 06, 2021 | 43.49 | 44.29 | 42.78 | 44.09 | 273,440 | +1.23(+2.86%) |
Dec 03, 2021 | 44.04 | 44.06 | 42.64 | 42.86 | 257,723 | -0.93(-2.13%) |
Dec 02, 2021 | 42.25 | 44.03 | 42.25 | 43.79 | 250,136 | +1.97(+4.71%) |
Dec 01, 2021 | 42.63 | 43.27 | 41.82 | 41.82 | 284,038 | +0.16(+0.38%) |
Nov 30, 2021 | 41.57 | 42.24 | 41.36 | 41.66 | 314,851 | -0.49(-1.16%) |
Nov 29, 2021 | 43.28 | 43.39 | 41.99 | 42.15 | 186,616 | -0.29(-0.69%) |
Nov 26, 2021 | 43.01 | 44.32 | 41.93 | 42.45 | 200,295 | -2.02(-4.55%) |
Nov 24, 2021 | 44.64 | 45.02 | 43.94 | 44.47 | 198,246 | -0.51(-1.14%) |
Nov 23, 2021 | 44.67 | 45.29 | 44.67 | 44.98 | 207,910 | +0.32(+0.72%) |
Nov 22, 2021 | 44.65 | 45.55 | 44.51 | 44.66 | 272,611 | +0.32(+0.72%) |
Nov 19, 2021 | 43.95 | 44.66 | 43.68 | 44.34 | 146,008 | -0.20(-0.44%) |
Nov 18, 2021 | 44.52 | 44.71 | 44.46 | 44.54 | 183,974 | +0.07(+0.16%) |
Nov 17, 2021 | 44.66 | 45.54 | 44.18 | 44.47 | 176,163 | -0.51(-1.13%) |
Nov 16, 2021 | 44.61 | 45.36 | 43.72 | 44.98 | 319,882 | +0.31(+0.70%) |
Nov 15, 2021 | 44.90 | 44.99 | 44.40 | 44.66 | 197,279 | +0.07(+0.16%) |
Nov 12, 2021 | 44.62 | 45.10 | 44.13 | 44.59 | 138,784 | -0.19(-0.42%) |
Nov 11, 2021 | 44.99 | 45.25 | 44.66 | 44.78 | 217,085 | -0.04(-0.10%) |
Nov 10, 2021 | 44.65 | 44.82 | 239,102 | +0.10(+0.22%) | ||
Nov 09, 2021 | 44.46 | 45.06 | 43.77 | 44.73 | 145,297 | -0.17(-0.38%) |
Nov 08, 2021 | 44.37 | 45.16 | 44.37 | 44.90 | 140,469 | +0.24(+0.53%) |
Nov 05, 2021 | 43.71 | 44.76 | 43.42 | 44.66 | 202,077 | +1.24(+2.84%) |
Nov 04, 2021 | 43.83 | 43.83 | 42.93 | 43.42 | 117,948 | -0.40(-0.91%) |
Nov 03, 2021 | 42.35 | 44.01 | 42.35 | 43.82 | 188,553 | +1.29(+3.03%) |
Nov 02, 2021 | 43.45 | 43.47 | 42.43 | 42.53 | 182,282 | -0.86(-1.99%) |
Nov 01, 2021 | 42.29 | 43.49 | 41.87 | 43.40 | 264,760 | +1.53(+3.65%) |
Oct 29, 2021 | 41.59 | 42.21 | 41.59 | 41.87 | 166,163 | +0.28(+0.68%) |
Oct 28, 2021 | 40.97 | 41.96 | 40.97 | 41.59 | 143,123 | +0.60(+1.46%) |
Oct 27, 2021 | 42.13 | 42.66 | 40.88 | 40.99 | 191,538 | -1.50(-3.53%) |
Oct 26, 2021 | 43.06 | 42.45 | 42.49 | 231,190 | -0.69(-1.59%) | |
Oct 25, 2021 | 43.04 | 43.19 | 42.35 | 43.17 | 165,676 | +0.27(+0.64%) |
Oct 22, 2021 | 42.32 | 43.15 | 42.00 | 42.90 | 193,099 | +0.56(+1.33%) |
Oct 21, 2021 | 42.58 | 42.74 | 39.74 | 42.34 | 150,310 | -0.36(-0.85%) |
Oct 20, 2021 | 41.62 | 42.70 | 41.56 | 42.70 | 139,630 | +0.88(+2.11%) |
Oct 19, 2021 | 42.11 | 42.11 | 41.61 | 41.82 | 126,757 | -0.07(-0.17%) |
Oct 18, 2021 | 41.65 | 42.33 | 41.00 | 41.89 | 109,752 | +0.14(+0.34%) |
Oct 15, 2021 | 42.29 | 42.58 | 41.68 | 41.75 | 211,557 | -0.02(-0.04%) |
Oct 14, 2021 | 42.00 | 42.00 | 41.29 | 41.76 | 139,927 | +0.36(+0.87%) |
Oct 13, 2021 | 41.29 | 41.68 | 40.77 | 41.40 | 146,287 | -0.26(-0.64%) |
Oct 12, 2021 | 41.29 | 41.73 | 41.15 | 41.67 | 103,720 | +0.05(+0.13%) |
Oct 11, 2021 | 42.26 | 42.35 | 41.60 | 41.61 | 104,428 | -0.38(-0.90%) |
Oct 08, 2021 | 41.48 | 42.33 | 41.44 | 41.99 | 114,792 | -0.03(-0.06%) |
Oct 07, 2021 | 42.06 | 42.17 | 41.84 | 42.02 | 144,788 | +0.43(+1.04%) |
Oct 06, 2021 | 41.56 | 41.68 | 41.00 | 41.59 | 101,168 | -0.36(-0.86%) |
Oct 05, 2021 | 41.10 | 42.11 | 41.10 | 41.95 | 171,982 | +0.31(+0.74%) |
Oct 04, 2021 | 41.24 | 41.99 | 41.24 | 41.64 | 226,305 | +0.45(+1.09%) |