Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.69 | 46.58 | 45.69 | 46.36 | 14,869 | +0.66(+1.44%) |
Dec 30, 2021 | 45.59 | 46.60 | 45.59 | 45.70 | 28,981 | -0.04(-0.09%) |
Dec 29, 2021 | 46.45 | 46.49 | 45.50 | 45.74 | 45,623 | -0.76(-1.63%) |
Dec 28, 2021 | 45.88 | 46.64 | 45.81 | 46.50 | 23,683 | +0.31(+0.67%) |
Dec 27, 2021 | 46.02 | 46.55 | 45.50 | 46.19 | 20,071 | +0.55(+1.21%) |
Dec 23, 2021 | 45.45 | 46.19 | 45.19 | 45.64 | 41,066 | +0.53(+1.17%) |
Dec 22, 2021 | 44.44 | 45.20 | 44.35 | 45.11 | 22,142 | +0.73(+1.64%) |
Dec 21, 2021 | 42.97 | 44.51 | 42.97 | 44.38 | 24,029 | +1.73(+4.06%) |
Dec 20, 2021 | 42.69 | 42.92 | 41.17 | 42.65 | 65,234 | -0.47(-1.09%) |
Dec 17, 2021 | 42.99 | 43.91 | 42.29 | 43.12 | 70,427 | -0.02(-0.05%) |
Dec 16, 2021 | 44.56 | 44.56 | 42.63 | 43.14 | 48,194 | -1.07(-2.42%) |
Dec 15, 2021 | 43.28 | 44.49 | 42.73 | 44.21 | 50,833 | +0.70(+1.61%) |
Dec 14, 2021 | 44.13 | 45.00 | 42.75 | 43.51 | 57,028 | -0.79(-1.78%) |
Dec 13, 2021 | 44.42 | 44.98 | 43.87 | 44.30 | 62,466 | -0.45(-1.01%) |
Dec 10, 2021 | 45.76 | 45.78 | 44.48 | 44.75 | 29,058 | -0.93(-2.04%) |
Dec 09, 2021 | 46.96 | 47.55 | 45.65 | 45.68 | 51,056 | -1.80(-3.79%) |
Dec 08, 2021 | 46.94 | 47.74 | 46.49 | 47.48 | 53,220 | +0.80(+1.71%) |
Dec 07, 2021 | 45.57 | 47.20 | 45.57 | 46.68 | 63,682 | +1.80(+4.01%) |
Dec 06, 2021 | 44.48 | 45.18 | 43.90 | 44.88 | 48,415 | +0.98(+2.23%) |
Dec 03, 2021 | 45.00 | 45.84 | 43.30 | 43.90 | 50,766 | -1.08(-2.40%) |
Dec 02, 2021 | 43.71 | 45.49 | 43.01 | 44.98 | 39,153 | +1.45(+3.33%) |
Dec 01, 2021 | 44.64 | 45.24 | 43.39 | 43.53 | 78,293 | -0.45(-1.02%) |
Nov 30, 2021 | 44.10 | 44.54 | 43.62 | 43.98 | 83,330 | -0.52(-1.17%) |
Nov 29, 2021 | 45.68 | 45.70 | 44.40 | 44.50 | 53,246 | -0.65(-1.44%) |
Nov 26, 2021 | 45.77 | 46.17 | 44.30 | 45.15 | 50,826 | -1.76(-3.75%) |
Nov 24, 2021 | 46.78 | 46.99 | 46.17 | 46.91 | 24,351 | +0.02(+0.04%) |
Nov 23, 2021 | 46.58 | 47.17 | 46.10 | 46.89 | 43,002 | +0.11(+0.24%) |
Nov 22, 2021 | 47.90 | 48.10 | 46.77 | 46.78 | 59,738 | -1.12(-2.34%) |
Nov 19, 2021 | 47.81 | 48.43 | 47.70 | 47.90 | 24,149 | -0.27(-0.56%) |
Nov 18, 2021 | 48.15 | 48.30 | 48.00 | 48.17 | 50,710 | -0.39(-0.80%) |
Nov 17, 2021 | 48.73 | 48.98 | 48.08 | 48.56 | 34,459 | -0.55(-1.12%) |
Nov 16, 2021 | 49.06 | 49.57 | 48.66 | 49.11 | 44,831 | -0.08(-0.16%) |
Nov 15, 2021 | 50.44 | 50.44 | 48.19 | 49.19 | 60,202 | -1.13(-2.25%) |
Nov 12, 2021 | 50.00 | 50.92 | 49.87 | 50.32 | 85,350 | +0.43(+0.86%) |
Nov 11, 2021 | 47.98 | 50.45 | 47.62 | 49.89 | 152,369 | +2.99(+6.38%) |
Nov 10, 2021 | 46.20 | 46.90 | 182,624 | +1.12(+2.45%) | ||
Nov 09, 2021 | 44.60 | 45.97 | 44.02 | 45.78 | 72,244 | +1.37(+3.08%) |
Nov 08, 2021 | 45.17 | 45.34 | 44.27 | 44.41 | 44,271 | -0.75(-1.66%) |
Nov 05, 2021 | 43.78 | 45.46 | 43.06 | 45.16 | 90,134 | +1.23(+2.80%) |
Nov 04, 2021 | 43.71 | 44.43 | 43.52 | 43.93 | 70,238 | +0.28(+0.64%) |
Nov 03, 2021 | 43.31 | 43.73 | 42.27 | 43.65 | 41,753 | +0.34(+0.79%) |
Nov 02, 2021 | 42.07 | 43.83 | 42.07 | 43.31 | 42,383 | +0.92(+2.17%) |
Nov 01, 2021 | 42.33 | 42.96 | 42.25 | 42.39 | 54,865 | +0.14(+0.33%) |
Oct 29, 2021 | 42.04 | 42.50 | 41.69 | 42.25 | 38,212 | +0.28(+0.67%) |
Oct 28, 2021 | 41.81 | 42.43 | 41.72 | 41.97 | 12,768 | +0.40(+0.96%) |
Oct 27, 2021 | 42.00 | 42.20 | 41.57 | 41.57 | 40,644 | -0.50(-1.19%) |
Oct 26, 2021 | 42.08 | 42.07 | 30,173 | -0.06(-0.14%) | ||
Oct 25, 2021 | 41.93 | 42.21 | 41.81 | 42.13 | 25,201 | +0.37(+0.89%) |
Oct 22, 2021 | 41.49 | 41.95 | 41.27 | 41.76 | 56,227 | +0.20(+0.48%) |
Oct 21, 2021 | 41.62 | 42.09 | 41.24 | 41.56 | 31,348 | -0.04(-0.10%) |
Oct 20, 2021 | 41.15 | 41.67 | 40.85 | 41.60 | 42,914 | +0.50(+1.22%) |
Oct 19, 2021 | 41.72 | 41.72 | 40.32 | 41.10 | 40,579 | -0.46(-1.11%) |
Oct 18, 2021 | 41.51 | 41.84 | 41.42 | 41.56 | 45,175 | -0.05(-0.12%) |
Oct 15, 2021 | 42.24 | 42.61 | 41.61 | 41.61 | 40,092 | -0.05(-0.12%) |
Oct 14, 2021 | 41.85 | 42.45 | 41.28 | 41.66 | 34,976 | +0.07(+0.17%) |
Oct 13, 2021 | 41.46 | 42.14 | 41.14 | 41.59 | 31,106 | +0.17(+0.41%) |
Oct 12, 2021 | 41.22 | 41.58 | 40.75 | 41.42 | 41,887 | +0.22(+0.53%) |
Oct 11, 2021 | 42.97 | 43.27 | 41.19 | 41.20 | 35,198 | -1.77(-4.12%) |
Oct 08, 2021 | 42.75 | 43.29 | 42.58 | 42.97 | 35,019 | +0.11(+0.26%) |
Oct 07, 2021 | 42.40 | 43.13 | 42.16 | 42.86 | 60,629 | +0.81(+1.93%) |
Oct 06, 2021 | 41.76 | 42.23 | 41.02 | 42.05 | 84,185 | -0.03(-0.07%) |
Oct 05, 2021 | 41.18 | 42.24 | 41.10 | 42.08 | 61,932 | +1.18(+2.89%) |
Oct 04, 2021 | 40.87 | 41.05 | 40.38 | 40.90 | 44,726 | -0.09(-0.22%) |