Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.92 | 44.46 | 43.66 | 44.17 | 507,205 | +0.15(+0.34%) |
Dec 30, 2021 | 44.55 | 45.14 | 44.00 | 44.03 | 700,916 | -0.62(-1.39%) |
Dec 29, 2021 | 44.83 | 45.69 | 44.46 | 44.65 | 791,711 | -0.43(-0.96%) |
Dec 28, 2021 | 46.18 | 46.66 | 44.77 | 45.08 | 957,767 | -0.92(-2.00%) |
Dec 27, 2021 | 44.18 | 46.15 | 43.42 | 46.00 | 1,130,115 | +1.65(+3.72%) |
Dec 23, 2021 | 45.02 | 45.35 | 44.25 | 44.35 | 1,474,765 | -0.58(-1.30%) |
Dec 22, 2021 | 44.47 | 45.86 | 43.78 | 44.93 | 1,677,035 | +0.01(+0.02%) |
Dec 21, 2021 | 43.00 | 45.39 | 42.59 | 44.92 | 2,374,575 | +2.79(+6.63%) |
Dec 20, 2021 | 40.92 | 42.16 | 40.22 | 42.13 | 1,717,211 | -0.32(-0.74%) |
Dec 17, 2021 | 42.21 | 42.79 | 41.01 | 42.45 | 2,577,143 | -0.27(-0.62%) |
Dec 16, 2021 | 43.46 | 44.58 | 42.47 | 42.71 | 1,286,368 | -0.14(-0.32%) |
Dec 15, 2021 | 42.22 | 43.06 | 40.60 | 42.85 | 1,958,430 | +0.45(+1.07%) |
Dec 14, 2021 | 42.79 | 43.74 | 42.25 | 42.40 | 1,960,485 | -1.04(-2.39%) |
Dec 13, 2021 | 44.79 | 44.83 | 43.38 | 43.43 | 1,031,464 | -1.89(-4.16%) |
Dec 10, 2021 | 45.88 | 46.23 | 43.69 | 45.32 | 1,322,729 | +0.14(+0.31%) |
Dec 09, 2021 | 45.35 | 45.69 | 44.93 | 45.18 | 1,052,201 | -0.62(-1.36%) |
Dec 08, 2021 | 46.62 | 46.84 | 45.55 | 45.80 | 1,163,188 | -0.22(-0.47%) |
Dec 07, 2021 | 44.71 | 46.43 | 44.56 | 46.02 | 1,788,104 | +2.47(+5.67%) |
Dec 06, 2021 | 43.74 | 44.23 | 42.47 | 43.55 | 1,424,439 | +1.11(+2.60%) |
Dec 03, 2021 | 44.53 | 44.83 | 41.79 | 42.45 | 1,975,344 | -0.86(-1.98%) |
Dec 02, 2021 | 41.70 | 43.91 | 40.68 | 43.31 | 3,211,009 | +1.18(+2.81%) |
Dec 01, 2021 | 45.34 | 45.50 | 41.93 | 42.12 | 2,113,513 | -1.64(-3.74%) |
Nov 30, 2021 | 44.12 | 44.90 | 42.84 | 43.76 | 3,799,602 | -2.10(-4.58%) |
Nov 29, 2021 | 46.88 | 47.70 | 45.72 | 45.86 | 1,656,683 | +1.01(+2.24%) |
Nov 26, 2021 | 46.08 | 46.20 | 43.32 | 44.86 | 1,626,198 | -3.88(-7.96%) |
Nov 24, 2021 | 48.39 | 50.10 | 48.37 | 48.73 | 1,338,193 | -0.12(-0.24%) |
Nov 23, 2021 | 46.21 | 49.22 | 46.09 | 48.85 | 2,526,190 | +3.73(+8.27%) |
Nov 22, 2021 | 44.68 | 46.33 | 44.68 | 45.12 | 1,338,835 | +0.61(+1.37%) |
Nov 19, 2021 | 45.63 | 45.88 | 44.14 | 44.51 | 1,635,330 | -2.12(-4.55%) |
Nov 18, 2021 | 46.15 | 47.00 | 46.61 | 46.63 | 1,175,607 | +0.75(+1.63%) |
Nov 17, 2021 | 46.99 | 48.20 | 45.56 | 45.88 | 1,939,323 | -1.01(-2.15%) |
Nov 16, 2021 | 47.46 | 47.83 | 46.29 | 46.89 | 805,657 | -0.51(-1.08%) |
Nov 15, 2021 | 47.36 | 48.21 | 45.78 | 47.40 | 1,590,148 | +0.77(+1.65%) |
Nov 12, 2021 | 46.29 | 46.81 | 45.95 | 46.63 | 1,310,528 | -0.36(-0.76%) |
Nov 11, 2021 | 46.91 | 47.61 | 46.36 | 46.99 | 1,369,904 | +0.32(+0.69%) |
Nov 10, 2021 | 48.26 | 46.66 | 1,879,478 | -1.22(-2.55%) | ||
Nov 09, 2021 | 47.17 | 48.00 | 45.66 | 47.88 | 1,819,622 | +0.39(+0.83%) |
Nov 08, 2021 | 46.09 | 48.30 | 46.05 | 47.49 | 2,200,215 | +2.15(+4.75%) |
Nov 05, 2021 | 44.92 | 45.49 | 43.31 | 45.34 | 3,145,387 | +1.45(+3.31%) |
Nov 04, 2021 | 42.62 | 45.99 | 42.38 | 43.88 | 5,231,486 | -2.24(-4.86%) |
Nov 03, 2021 | 48.62 | 49.71 | 45.31 | 46.12 | 3,203,994 | -2.71(-5.55%) |
Nov 02, 2021 | 48.50 | 49.52 | 48.09 | 48.83 | 1,352,736 | -0.06(-0.12%) |
Nov 01, 2021 | 49.16 | 50.10 | 48.48 | 48.89 | 1,855,595 | +0.92(+1.93%) |
Oct 29, 2021 | 48.28 | 48.36 | 46.78 | 47.97 | 1,039,080 | -0.14(-0.29%) |
Oct 28, 2021 | 47.51 | 48.22 | 47.06 | 48.11 | 2,082,932 | +0.41(+0.87%) |
Oct 27, 2021 | 49.82 | 50.30 | 47.67 | 47.69 | 1,942,779 | -3.41(-6.67%) |
Oct 26, 2021 | 51.39 | 51.11 | 811,210 | +0.17(+0.33%) | ||
Oct 25, 2021 | 51.69 | 52.58 | 50.60 | 50.94 | 1,304,564 | +0.47(+0.93%) |
Oct 22, 2021 | 49.62 | 50.48 | 48.85 | 50.47 | 1,473,677 | +1.54(+3.15%) |
Oct 21, 2021 | 50.33 | 50.70 | 48.49 | 48.92 | 1,668,101 | -1.58(-3.13%) |
Oct 20, 2021 | 49.91 | 50.89 | 49.69 | 50.51 | 1,600,949 | -0.13(-0.25%) |
Oct 19, 2021 | 51.52 | 51.52 | 50.01 | 50.63 | 1,769,319 | -0.65(-1.26%) |
Oct 18, 2021 | 52.27 | 53.85 | 50.75 | 51.28 | 1,497,594 | +0.05(+0.10%) |
Oct 15, 2021 | 52.37 | 52.96 | 51.23 | 51.23 | 1,453,393 | -0.20(-0.38%) |
Oct 14, 2021 | 51.86 | 52.37 | 50.42 | 51.43 | 1,813,971 | -0.01(-0.02%) |
Oct 13, 2021 | 51.16 | 51.92 | 50.21 | 51.44 | 1,734,091 | -1.36(-2.57%) |
Oct 12, 2021 | 52.93 | 53.82 | 51.91 | 52.80 | 1,209,558 | -0.15(-0.28%) |
Oct 11, 2021 | 53.57 | 54.53 | 52.58 | 52.94 | 1,678,574 | +0.43(+0.82%) |
Oct 08, 2021 | 51.11 | 52.81 | 50.85 | 52.51 | 2,094,386 | +2.07(+4.11%) |
Oct 07, 2021 | 48.92 | 50.53 | 48.22 | 50.44 | 1,716,190 | +1.80(+3.70%) |
Oct 06, 2021 | 48.48 | 49.53 | 47.16 | 48.64 | 1,982,818 | -1.09(-2.19%) |
Oct 05, 2021 | 49.64 | 50.74 | 48.55 | 49.73 | 2,091,208 | +0.86(+1.75%) |
Oct 04, 2021 | 47.42 | 48.92 | 47.01 | 48.87 | 2,376,038 | +2.33(+5.00%) |