Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.16 | 43.35 | 42.98 | 43.16 | 1,169,137 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.69 | 43.15 | 43.17 | 428,102 | -0.19(-0.45%) |
Dec 29, 2021 | 43.23 | 43.41 | 43.01 | 43.37 | 318,185 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.08 | 43.17 | 237,405 | -0.15(-0.36%) |
Dec 27, 2021 | 42.72 | 43.33 | 42.53 | 43.33 | 415,992 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.69 | 384,370 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.44 | 41.79 | 42.44 | 548,669 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,334 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.12 | 40.78 | 789,588 | -0.57(-1.38%) |
Dec 17, 2021 | 41.07 | 41.72 | 40.80 | 41.35 | 290,195 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.28 | 41.08 | 41.25 | 426,532 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.95 | 376,307 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.05 | 41.34 | 41.42 | 575,036 | -0.25(-0.60%) |
Dec 13, 2021 | 42.23 | 42.28 | 41.51 | 41.67 | 397,217 | -0.71(-1.68%) |
Dec 10, 2021 | 42.66 | 42.66 | 41.99 | 42.38 | 245,450 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,407 | -0.70(-1.63%) |
Dec 08, 2021 | 42.96 | 43.24 | 42.77 | 43.05 | 231,272 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.68 | 42.84 | 601,733 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.55 | 41.44 | 42.26 | 292,132 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.27 | 406,268 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.94 | 40.77 | 41.78 | 431,926 | +1.13(+2.79%) |
Dec 01, 2021 | 42.17 | 42.46 | 40.64 | 40.65 | 1,040,802 | -0.63(-1.53%) |
Nov 30, 2021 | 41.78 | 41.89 | 40.97 | 41.28 | 547,593 | -0.91(-2.16%) |
Nov 29, 2021 | 42.88 | 42.98 | 41.91 | 42.19 | 482,305 | -0.11(-0.25%) |
Nov 26, 2021 | 42.76 | 42.76 | 41.64 | 42.30 | 843,140 | -1.63(-3.71%) |
Nov 24, 2021 | 43.73 | 43.99 | 43.59 | 43.93 | 314,629 | -0.14(-0.33%) |
Nov 23, 2021 | 44.06 | 44.28 | 43.74 | 44.07 | 299,204 | +0.03(+0.07%) |
Nov 22, 2021 | 44.07 | 44.63 | 43.93 | 44.05 | 238,987 | +0.33(+0.75%) |
Nov 19, 2021 | 43.92 | 44.07 | 43.69 | 43.72 | 419,037 | -0.53(-1.19%) |
Nov 18, 2021 | 44.55 | 44.24 | 44.10 | 44.25 | 368,653 | -0.10(-0.22%) |
Nov 17, 2021 | 44.76 | 44.76 | 44.20 | 44.34 | 440,442 | -0.52(-1.16%) |
Nov 16, 2021 | 44.70 | 44.97 | 44.54 | 44.86 | 529,138 | +0.13(+0.30%) |
Nov 15, 2021 | 44.94 | 44.94 | 44.55 | 44.73 | 334,346 | +0.01(+0.02%) |
Nov 12, 2021 | 44.91 | 44.93 | 44.66 | 44.72 | 362,347 | -0.02(-0.04%) |
Nov 11, 2021 | 44.67 | 44.93 | 44.48 | 44.74 | 365,660 | +0.28(+0.63%) |
Nov 10, 2021 | 44.72 | 44.46 | 499,774 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.92 | 45.04 | 44.66 | 44.91 | 1,646,778 | -0.13(-0.30%) |
Nov 08, 2021 | 45.28 | 45.43 | 44.90 | 45.04 | 1,055,154 | +0.03(+0.06%) |
Nov 05, 2021 | 44.57 | 45.18 | 44.55 | 45.02 | 1,141,716 | +0.93(+2.11%) |
Nov 04, 2021 | 44.32 | 44.54 | 43.90 | 44.08 | 400,488 | -0.07(-0.15%) |
Nov 03, 2021 | 43.22 | 44.38 | 43.19 | 44.15 | 428,524 | +0.95(+2.20%) |
Nov 02, 2021 | 43.35 | 43.42 | 43.10 | 43.20 | 415,844 | -0.09(-0.20%) |
Nov 01, 2021 | 42.52 | 43.32 | 42.27 | 43.29 | 337,966 | +1.02(+2.41%) |
Oct 29, 2021 | 42.29 | 42.43 | 42.04 | 42.27 | 269,961 | -0.07(-0.16%) |
Oct 28, 2021 | 41.77 | 42.36 | 41.77 | 42.34 | 409,040 | +0.79(+1.89%) |
Oct 27, 2021 | 42.27 | 42.26 | 41.55 | 41.55 | 347,976 | -0.83(-1.97%) |
Oct 26, 2021 | 42.86 | 42.39 | 42.39 | 436,407 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.51 | 42.84 | 42.37 | 42.76 | 336,737 | +0.36(+0.84%) |
Oct 22, 2021 | 42.40 | 42.60 | 42.17 | 42.41 | 274,102 | +0.02(+0.05%) |
Oct 21, 2021 | 42.25 | 42.53 | 42.08 | 42.39 | 265,890 | +0.09(+0.20%) |
Oct 20, 2021 | 42.05 | 42.39 | 41.85 | 42.30 | 297,583 | +0.28(+0.66%) |
Oct 19, 2021 | 42.17 | 42.17 | 41.80 | 42.02 | 338,120 | +0.03(+0.07%) |
Oct 18, 2021 | 41.75 | 42.11 | 41.68 | 41.99 | 308,002 | +0.12(+0.28%) |
Oct 15, 2021 | 42.50 | 42.60 | 41.87 | 41.88 | 1,827,238 | -0.17(-0.41%) |
Oct 14, 2021 | 41.99 | 42.11 | 41.85 | 42.05 | 209,543 | +0.50(+1.20%) |
Oct 13, 2021 | 41.60 | 41.61 | 41.09 | 41.55 | 261,001 | -0.01(-0.02%) |
Oct 12, 2021 | 41.50 | 41.72 | 41.39 | 41.56 | 533,405 | +0.13(+0.32%) |
Oct 11, 2021 | 41.72 | 42.01 | 41.43 | 41.43 | 1,013,170 | -0.25(-0.60%) |
Oct 08, 2021 | 41.94 | 42.09 | 41.68 | 41.68 | 213,630 | -0.25(-0.60%) |
Oct 07, 2021 | 41.63 | 42.21 | 41.63 | 41.93 | 248,699 | +0.65(+1.58%) |
Oct 06, 2021 | 41.20 | 41.36 | 40.68 | 41.27 | 357,763 | -0.31(-0.74%) |
Oct 05, 2021 | 41.64 | 41.94 | 41.40 | 41.58 | 375,932 | +0.10(+0.23%) |
Oct 04, 2021 | 41.61 | 41.80 | 41.24 | 41.48 | 335,139 | -0.15(-0.37%) |