Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.42 | 43.40 | 42.19 | 42.19 | 7,485 | -0.88(-2.05%) |
Dec 30, 2021 | 40.64 | 43.42 | 40.64 | 43.08 | 28,591 | +2.86(+7.10%) |
Dec 29, 2021 | 40.56 | 40.57 | 39.84 | 40.22 | 4,762 | -1.02(-2.46%) |
Dec 28, 2021 | 41.66 | 41.67 | 41.11 | 41.24 | 4,524 | -1.02(-2.40%) |
Dec 27, 2021 | 42.00 | 42.75 | 42.00 | 42.25 | 13,329 | -0.14(-0.32%) |
Dec 23, 2021 | 42.07 | 42.48 | 41.89 | 42.39 | 3,470 | +0.17(+0.40%) |
Dec 22, 2021 | 41.53 | 42.22 | 41.53 | 42.22 | 13,515 | -0.14(-0.34%) |
Dec 21, 2021 | 41.26 | 42.43 | 41.26 | 42.36 | 3,465 | +2.32(+5.79%) |
Dec 20, 2021 | 40.43 | 40.55 | 39.79 | 40.05 | 4,409 | -1.83(-4.37%) |
Dec 17, 2021 | 41.34 | 42.19 | 41.19 | 41.88 | 3,271 | -1.02(-2.38%) |
Dec 16, 2021 | 43.66 | 44.00 | 42.83 | 42.90 | 9,628 | +0.47(+1.11%) |
Dec 15, 2021 | 43.04 | 43.04 | 41.31 | 42.42 | 4,824 | -2.57(-5.71%) |
Dec 14, 2021 | 43.88 | 44.99 | 43.88 | 44.99 | 2,438 | -0.25(-0.55%) |
Dec 13, 2021 | 45.93 | 45.93 | 45.16 | 45.24 | 2,378 | -1.57(-3.36%) |
Dec 10, 2021 | 46.74 | 46.86 | 46.69 | 46.82 | 1,626 | -0.06(-0.12%) |
Dec 09, 2021 | 47.12 | 47.21 | 46.87 | 46.87 | 1,133 | +0.09(+0.19%) |
Dec 08, 2021 | 46.29 | 47.35 | 46.29 | 46.78 | 9,309 | +0.43(+0.93%) |
Dec 07, 2021 | 46.40 | 46.76 | 46.29 | 46.35 | 2,087 | +1.21(+2.68%) |
Dec 06, 2021 | 43.21 | 45.20 | 43.02 | 45.14 | 33,069 | +1.68(+3.86%) |
Dec 03, 2021 | 45.59 | 45.59 | 42.98 | 43.46 | 12,209 | -2.23(-4.88%) |
Dec 02, 2021 | 46.33 | 46.58 | 45.70 | 45.70 | 2,437 | +0.46(+1.03%) |
Dec 01, 2021 | 46.19 | 47.02 | 45.23 | 45.23 | 6,207 | -0.20(-0.45%) |
Nov 30, 2021 | 45.61 | 46.11 | 45.61 | 45.44 | 3,060 | -0.46(-1.00%) |
Nov 29, 2021 | 46.90 | 46.90 | 45.65 | 45.90 | 6,451 | -1.01(-2.16%) |
Nov 26, 2021 | 47.05 | 47.18 | 46.12 | 46.91 | 7,261 | -2.62(-5.28%) |
Nov 24, 2021 | 48.82 | 49.53 | 48.82 | 49.53 | 2,754 | +0.27(+0.54%) |
Nov 23, 2021 | 49.56 | 49.90 | 49.06 | 49.26 | 3,603 | -0.60(-1.21%) |
Nov 22, 2021 | 50.99 | 50.99 | 49.32 | 49.86 | 7,719 | -1.12(-2.21%) |
Nov 19, 2021 | 51.08 | 51.44 | 50.94 | 50.98 | 5,550 | +0.44(+0.87%) |
Nov 18, 2021 | 50.90 | 50.53 | 50.44 | 50.54 | 5,831 | -2.23(-4.22%) |
Nov 17, 2021 | 53.90 | 53.90 | 52.63 | 52.77 | 7,515 | -1.13(-2.09%) |
Nov 16, 2021 | 54.22 | 54.26 | 53.35 | 53.90 | 10,555 | +1.21(+2.30%) |
Nov 15, 2021 | 53.22 | 53.41 | 52.69 | 52.69 | 9,254 | -0.68(-1.27%) |
Nov 12, 2021 | 52.54 | 53.42 | 52.54 | 53.36 | 3,249 | +0.11(+0.21%) |
Nov 11, 2021 | 51.82 | 53.25 | 51.82 | 53.25 | 4,156 | +3.74(+7.55%) |
Nov 10, 2021 | 49.61 | 49.51 | 2,365 | +0.81(+1.66%) | ||
Nov 09, 2021 | 48.86 | 48.86 | 48.48 | 48.70 | 1,349 | -0.68(-1.38%) |
Nov 08, 2021 | 49.23 | 49.39 | 48.82 | 49.39 | 6,864 | +0.90(+1.86%) |
Nov 05, 2021 | 49.69 | 49.69 | 48.23 | 48.48 | 4,184 | -1.47(-2.95%) |
Nov 04, 2021 | 51.03 | 51.04 | 49.93 | 49.96 | 1,661 | -0.58(-1.14%) |
Nov 03, 2021 | 50.01 | 50.53 | 49.76 | 50.53 | 6,869 | +0.68(+1.36%) |
Nov 02, 2021 | 50.08 | 50.08 | 49.80 | 49.85 | 3,471 | -2.73(-5.19%) |
Nov 01, 2021 | 50.48 | 52.58 | 50.82 | 52.58 | 5,102 | +1.77(+3.48%) |
Oct 29, 2021 | 51.77 | 51.77 | 50.54 | 50.82 | 18,386 | -1.93(-3.67%) |
Oct 28, 2021 | 52.13 | 52.75 | 51.92 | 52.75 | 12,401 | +0.11(+0.20%) |
Oct 27, 2021 | 53.08 | 53.08 | 52.55 | 52.64 | 3,522 | -1.22(-2.26%) |
Oct 26, 2021 | 55.47 | 53.86 | 2,632 | -2.10(-3.76%) | ||
Oct 25, 2021 | 55.73 | 56.10 | 55.70 | 55.97 | 3,471 | +0.32(+0.57%) |
Oct 22, 2021 | 56.40 | 56.64 | 55.55 | 55.65 | 3,524 | +0.09(+0.16%) |
Oct 21, 2021 | 55.68 | 55.74 | 55.21 | 55.56 | 3,586 | -0.09(-0.16%) |
Oct 20, 2021 | 56.40 | 56.40 | 55.38 | 55.65 | 3,479 | +0.26(+0.46%) |
Oct 19, 2021 | 54.00 | 55.39 | 54.00 | 55.39 | 4,834 | +2.93(+5.59%) |
Oct 18, 2021 | 52.45 | 52.69 | 52.40 | 52.46 | 2,459 | +0.61(+1.18%) |
Oct 15, 2021 | 51.40 | 52.05 | 51.14 | 51.85 | 2,937 | +0.93(+1.83%) |
Oct 14, 2021 | 51.19 | 51.30 | 50.29 | 50.91 | 8,830 | -0.35(-0.69%) |
Oct 13, 2021 | 50.70 | 51.27 | 50.61 | 51.27 | 2,869 | +1.90(+3.84%) |
Oct 12, 2021 | 50.14 | 50.28 | 49.37 | 49.37 | 7,997 | -0.43(-0.86%) |
Oct 11, 2021 | 51.50 | 51.50 | 49.80 | 49.80 | 4,575 | -0.23(-0.46%) |
Oct 08, 2021 | 49.56 | 50.03 | 49.29 | 50.03 | 2,259 | +0.97(+1.97%) |
Oct 07, 2021 | 47.98 | 49.23 | 47.95 | 49.07 | 3,558 | +3.68(+8.11%) |
Oct 06, 2021 | 44.51 | 45.40 | 44.51 | 45.39 | 6,700 | -0.39(-0.85%) |
Oct 05, 2021 | 44.92 | 46.02 | 44.92 | 45.78 | 5,433 | +1.27(+2.85%) |
Oct 04, 2021 | 45.40 | 45.40 | 44.07 | 44.51 | 68,772 | -2.19(-4.68%) |