Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.30 | 46.43 | 45.10 | 46.07 | 590,106 | +0.77(+1.70%) |
Dec 30, 2021 | 43.71 | 46.09 | 43.51 | 45.30 | 1,282,660 | +1.45(+3.31%) |
Dec 29, 2021 | 43.20 | 44.17 | 43.10 | 43.85 | 404,315 | +0.78(+1.81%) |
Dec 28, 2021 | 41.51 | 43.51 | 41.51 | 43.07 | 544,322 | +1.64(+3.96%) |
Dec 27, 2021 | 41.06 | 41.66 | 40.94 | 41.43 | 226,027 | +0.28(+0.68%) |
Dec 23, 2021 | 41.02 | 41.40 | 40.80 | 41.15 | 208,236 | +0.17(+0.41%) |
Dec 22, 2021 | 40.42 | 41.17 | 40.40 | 40.98 | 244,975 | +0.64(+1.59%) |
Dec 21, 2021 | 40.48 | 40.84 | 39.98 | 40.34 | 332,138 | +0.47(+1.18%) |
Dec 20, 2021 | 39.65 | 40.28 | 38.82 | 39.87 | 657,613 | -0.40(-0.99%) |
Dec 17, 2021 | 40.07 | 41.09 | 39.84 | 40.27 | 1,030,644 | -0.30(-0.74%) |
Dec 16, 2021 | 42.00 | 42.10 | 40.32 | 40.57 | 548,318 | -0.92(-2.22%) |
Dec 15, 2021 | 39.75 | 41.60 | 39.63 | 41.49 | 634,902 | +1.58(+3.96%) |
Dec 14, 2021 | 38.97 | 40.40 | 38.93 | 39.91 | 472,420 | +0.48(+1.22%) |
Dec 13, 2021 | 39.43 | 40.25 | 39.20 | 39.43 | 598,059 | -0.26(-0.66%) |
Dec 10, 2021 | 39.83 | 40.13 | 39.09 | 39.69 | 499,555 | +0.15(+0.38%) |
Dec 09, 2021 | 40.30 | 40.78 | 39.48 | 39.54 | 509,364 | -1.16(-2.85%) |
Dec 08, 2021 | 40.79 | 41.30 | 40.39 | 40.70 | 345,443 | +0.01(+0.02%) |
Dec 07, 2021 | 40.25 | 41.13 | 40.21 | 40.69 | 552,881 | +1.30(+3.30%) |
Dec 06, 2021 | 39.27 | 40.25 | 38.80 | 39.39 | 856,407 | +0.88(+2.29%) |
Dec 03, 2021 | 41.87 | 41.87 | 37.88 | 38.51 | 1,569,022 | -3.44(-8.20%) |
Dec 02, 2021 | 41.76 | 42.48 | 40.76 | 41.95 | 658,012 | +0.39(+0.94%) |
Dec 01, 2021 | 44.24 | 44.30 | 41.56 | 41.56 | 686,437 | -2.11(-4.83%) |
Nov 30, 2021 | 43.78 | 44.26 | 43.19 | 43.67 | 749,236 | -0.39(-0.89%) |
Nov 29, 2021 | 45.59 | 45.60 | 43.88 | 44.06 | 744,868 | -1.03(-2.28%) |
Nov 26, 2021 | 45.32 | 45.73 | 44.16 | 45.09 | 465,982 | -1.25(-2.70%) |
Nov 24, 2021 | 46.10 | 47.34 | 46.07 | 46.34 | 338,628 | -0.27(-0.58%) |
Nov 23, 2021 | 46.64 | 47.07 | 45.84 | 46.61 | 494,018 | -0.21(-0.45%) |
Nov 22, 2021 | 47.52 | 48.22 | 46.77 | 46.82 | 488,769 | -0.35(-0.74%) |
Nov 19, 2021 | 46.65 | 47.32 | 46.50 | 47.17 | 467,786 | +0.12(+0.26%) |
Nov 18, 2021 | 47.49 | 47.10 | 46.81 | 47.05 | 479,733 | -0.28(-0.59%) |
Nov 17, 2021 | 48.36 | 48.57 | 46.78 | 47.33 | 586,254 | -1.19(-2.45%) |
Nov 16, 2021 | 47.86 | 48.66 | 47.34 | 48.52 | 940,791 | +0.71(+1.49%) |
Nov 15, 2021 | 45.20 | 47.84 | 45.20 | 47.81 | 919,041 | +3.02(+6.74%) |
Nov 12, 2021 | 43.72 | 44.89 | 43.50 | 44.79 | 574,941 | +1.19(+2.73%) |
Nov 11, 2021 | 43.37 | 44.22 | 43.08 | 43.60 | 466,320 | +0.12(+0.28%) |
Nov 10, 2021 | 44.39 | 43.48 | 784,687 | -1.13(-2.53%) | ||
Nov 09, 2021 | 45.23 | 45.98 | 44.29 | 44.61 | 835,242 | -0.38(-0.84%) |
Nov 08, 2021 | 46.30 | 46.65 | 44.52 | 44.99 | 815,679 | -1.01(-2.20%) |
Nov 05, 2021 | 47.81 | 48.24 | 45.44 | 46.00 | 942,167 | -1.05(-2.23%) |
Nov 04, 2021 | 46.00 | 48.75 | 45.00 | 47.05 | 2,278,293 | +3.64(+8.39%) |
Nov 03, 2021 | 42.34 | 43.59 | 42.31 | 43.41 | 1,068,718 | +0.87(+2.05%) |
Nov 02, 2021 | 42.75 | 43.12 | 41.86 | 42.54 | 493,886 | -0.17(-0.40%) |
Nov 01, 2021 | 41.86 | 43.10 | 41.84 | 42.71 | 431,059 | +0.87(+2.08%) |
Oct 29, 2021 | 41.05 | 41.98 | 41.05 | 41.84 | 447,441 | +0.66(+1.60%) |
Oct 28, 2021 | 41.25 | 41.84 | 41.09 | 41.18 | 571,405 | +0.17(+0.41%) |
Oct 27, 2021 | 42.02 | 42.08 | 40.99 | 41.01 | 449,425 | -1.07(-2.54%) |
Oct 26, 2021 | 43.57 | 42.07 | 42.08 | 395,329 | -1.40(-3.22%) | |
Oct 25, 2021 | 43.90 | 44.48 | 43.35 | 43.48 | 449,353 | -0.30(-0.69%) |
Oct 22, 2021 | 43.94 | 44.48 | 43.56 | 43.78 | 472,076 | +0.07(+0.16%) |
Oct 21, 2021 | 42.52 | 43.74 | 42.41 | 43.71 | 464,037 | +1.21(+2.85%) |
Oct 20, 2021 | 41.92 | 42.55 | 41.92 | 42.50 | 286,553 | +0.44(+1.05%) |
Oct 19, 2021 | 42.15 | 42.41 | 41.60 | 42.06 | 275,705 | +0.06(+0.14%) |
Oct 18, 2021 | 41.12 | 42.25 | 40.85 | 42.00 | 313,167 | +0.70(+1.69%) |
Oct 15, 2021 | 43.00 | 43.00 | 41.30 | 41.30 | 404,114 | -0.71(-1.69%) |
Oct 14, 2021 | 41.42 | 42.92 | 41.19 | 42.01 | 497,475 | +0.86(+2.09%) |
Oct 13, 2021 | 41.61 | 41.67 | 40.92 | 41.15 | 259,329 | -0.29(-0.70%) |
Oct 12, 2021 | 40.98 | 41.74 | 40.73 | 41.44 | 247,755 | +0.79(+1.94%) |
Oct 11, 2021 | 41.10 | 41.38 | 40.54 | 40.65 | 309,933 | -0.53(-1.29%) |
Oct 08, 2021 | 41.81 | 42.16 | 41.10 | 41.18 | 292,120 | -0.65(-1.55%) |
Oct 07, 2021 | 40.75 | 41.98 | 40.75 | 41.83 | 445,781 | +1.35(+3.33%) |
Oct 06, 2021 | 40.87 | 41.10 | 40.30 | 40.48 | 345,852 | -0.80(-1.94%) |
Oct 05, 2021 | 40.73 | 41.82 | 40.18 | 41.28 | 384,734 | +0.65(+1.60%) |
Oct 04, 2021 | 40.76 | 41.50 | 40.15 | 40.63 | 494,995 | -0.48(-1.17%) |