Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.96 | 46.60 | 45.63 | 45.68 | 503,330 | -0.30(-0.65%) |
Dec 30, 2021 | 46.97 | 47.39 | 45.91 | 45.97 | 318,279 | -0.99(-2.11%) |
Dec 29, 2021 | 45.93 | 46.96 | 45.90 | 46.96 | 358,217 | +1.01(+2.19%) |
Dec 28, 2021 | 45.04 | 46.21 | 45.01 | 45.96 | 315,131 | +0.55(+1.21%) |
Dec 27, 2021 | 44.43 | 45.49 | 44.12 | 45.41 | 443,521 | +0.85(+1.92%) |
Dec 23, 2021 | 45.21 | 45.35 | 44.14 | 44.55 | 460,423 | -0.52(-1.16%) |
Dec 22, 2021 | 44.47 | 45.13 | 43.55 | 45.07 | 390,352 | +0.60(+1.36%) |
Dec 21, 2021 | 44.93 | 45.35 | 44.39 | 44.47 | 553,588 | -0.31(-0.68%) |
Dec 20, 2021 | 44.16 | 44.87 | 43.75 | 44.78 | 847,949 | +0.19(+0.42%) |
Dec 17, 2021 | 42.28 | 44.79 | 42.28 | 44.59 | 1,902,580 | +2.17(+5.11%) |
Dec 16, 2021 | 42.58 | 43.29 | 42.26 | 42.42 | 353,543 | -0.47(-1.09%) |
Dec 15, 2021 | 42.25 | 42.97 | 41.86 | 42.89 | 419,032 | +0.85(+2.03%) |
Dec 14, 2021 | 42.12 | 42.80 | 41.76 | 42.03 | 676,958 | -0.22(-0.51%) |
Dec 13, 2021 | 41.85 | 42.63 | 41.24 | 42.25 | 551,608 | +0.22(+0.51%) |
Dec 10, 2021 | 41.64 | 42.28 | 41.30 | 42.03 | 299,638 | +0.64(+1.54%) |
Dec 09, 2021 | 41.17 | 41.64 | 40.97 | 41.39 | 313,446 | -0.18(-0.43%) |
Dec 08, 2021 | 41.44 | 41.66 | 40.95 | 41.57 | 332,744 | +0.23(+0.57%) |
Dec 07, 2021 | 41.54 | 41.82 | 41.04 | 41.34 | 389,389 | +0.25(+0.61%) |
Dec 06, 2021 | 40.32 | 41.54 | 40.02 | 41.09 | 448,231 | +1.10(+2.75%) |
Dec 03, 2021 | 40.10 | 40.27 | 39.45 | 39.99 | 339,357 | +0.16(+0.41%) |
Dec 02, 2021 | 39.16 | 40.10 | 38.94 | 39.83 | 398,603 | +1.02(+2.62%) |
Dec 01, 2021 | 40.17 | 40.37 | 38.76 | 38.81 | 794,503 | -0.68(-1.73%) |
Nov 30, 2021 | 39.60 | 39.92 | 39.21 | 39.49 | 432,652 | -0.58(-1.44%) |
Nov 29, 2021 | 39.97 | 40.65 | 39.87 | 40.07 | 353,883 | +0.09(+0.23%) |
Nov 26, 2021 | 40.84 | 40.84 | 39.03 | 39.98 | 344,542 | -1.49(-3.60%) |
Nov 24, 2021 | 41.12 | 41.72 | 40.99 | 41.47 | 353,926 | -0.05(-0.13%) |
Nov 23, 2021 | 41.67 | 41.99 | 41.28 | 41.53 | 479,244 | -0.28(-0.66%) |
Nov 22, 2021 | 41.73 | 42.88 | 41.65 | 41.80 | 498,361 | +0.04(+0.09%) |
Nov 19, 2021 | 40.46 | 42.28 | 40.46 | 41.77 | 742,363 | +1.11(+2.72%) |
Nov 18, 2021 | 40.42 | 40.70 | 40.57 | 40.66 | 478,389 | +0.04(+0.11%) |
Nov 17, 2021 | 40.88 | 41.66 | 40.46 | 40.62 | 515,447 | -0.36(-0.87%) |
Nov 16, 2021 | 41.39 | 42.14 | 40.88 | 40.97 | 635,108 | -0.56(-1.35%) |
Nov 15, 2021 | 40.98 | 41.80 | 40.31 | 41.54 | 951,739 | +0.77(+1.88%) |
Nov 12, 2021 | 39.97 | 41.27 | 39.97 | 40.77 | 587,522 | +0.62(+1.56%) |
Nov 11, 2021 | 40.06 | 40.87 | 39.80 | 40.14 | 489,635 | +0.19(+0.47%) |
Nov 10, 2021 | 39.72 | 39.96 | 630,232 | +0.21(+0.52%) | ||
Nov 09, 2021 | 39.07 | 39.94 | 38.94 | 39.75 | 426,808 | +0.64(+1.64%) |
Nov 08, 2021 | 39.46 | 39.69 | 38.59 | 39.11 | 603,981 | -0.12(-0.30%) |
Nov 05, 2021 | 38.22 | 39.41 | 37.85 | 39.22 | 677,314 | +1.14(+3.00%) |
Nov 04, 2021 | 38.22 | 39.20 | 37.58 | 38.08 | 750,104 | +1.70(+4.66%) |
Nov 03, 2021 | 35.72 | 36.84 | 35.49 | 36.39 | 411,829 | +0.48(+1.34%) |
Nov 02, 2021 | 36.31 | 36.31 | 35.37 | 35.90 | 521,906 | -0.51(-1.40%) |
Nov 01, 2021 | 35.85 | 36.87 | 35.84 | 36.41 | 546,554 | +0.57(+1.59%) |
Oct 29, 2021 | 35.78 | 36.14 | 35.61 | 35.84 | 659,791 | -0.04(-0.10%) |
Oct 28, 2021 | 35.70 | 36.27 | 35.56 | 35.88 | 307,795 | +0.36(+1.01%) |
Oct 27, 2021 | 36.56 | 36.55 | 35.50 | 35.52 | 431,234 | -1.02(-2.79%) |
Oct 26, 2021 | 37.17 | 36.54 | 356,572 | -0.42(-1.14%) | ||
Oct 25, 2021 | 36.66 | 36.97 | 36.01 | 36.96 | 314,658 | +0.29(+0.80%) |
Oct 22, 2021 | 37.11 | 37.11 | 36.55 | 36.66 | 355,091 | -0.31(-0.84%) |
Oct 21, 2021 | 36.67 | 37.19 | 36.60 | 36.97 | 323,979 | +0.27(+0.73%) |
Oct 20, 2021 | 36.23 | 37.02 | 35.99 | 36.71 | 318,445 | +0.53(+1.46%) |
Oct 19, 2021 | 36.61 | 36.62 | 35.96 | 36.18 | 545,183 | -0.51(-1.39%) |
Oct 18, 2021 | 36.38 | 36.98 | 36.28 | 36.69 | 522,106 | +0.05(+0.15%) |
Oct 15, 2021 | 36.84 | 37.14 | 36.37 | 36.64 | 549,799 | -0.20(-0.53%) |
Oct 14, 2021 | 36.63 | 36.92 | 36.42 | 36.83 | 252,766 | +0.49(+1.35%) |
Oct 13, 2021 | 36.24 | 36.60 | 36.08 | 36.34 | 401,099 | +0.38(+1.07%) |
Oct 12, 2021 | 35.39 | 36.06 | 35.17 | 35.96 | 473,124 | +0.19(+0.52%) |
Oct 11, 2021 | 36.40 | 36.47 | 35.67 | 35.77 | 269,974 | -0.44(-1.21%) |
Oct 08, 2021 | 36.49 | 36.79 | 36.14 | 36.21 | 315,005 | -0.20(-0.54%) |
Oct 07, 2021 | 36.37 | 37.03 | 36.30 | 36.40 | 548,977 | +0.44(+1.22%) |
Oct 06, 2021 | 35.88 | 36.56 | 35.27 | 35.97 | 643,610 | -0.72(-1.97%) |
Oct 05, 2021 | 36.39 | 37.06 | 36.29 | 36.69 | 568,577 | +0.39(+1.08%) |
Oct 04, 2021 | 35.88 | 36.76 | 35.23 | 36.30 | 742,156 | -0.73(-1.98%) |