Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.13 | 45.69 | 45.13 | 45.37 | 897,330 | +0.15(+0.33%) |
Dec 30, 2021 | 45.42 | 46.08 | 45.20 | 45.22 | 872,866 | -0.10(-0.21%) |
Dec 29, 2021 | 45.08 | 45.47 | 45.03 | 45.31 | 773,389 | +0.40(+0.89%) |
Dec 28, 2021 | 44.72 | 45.35 | 44.72 | 44.91 | 681,736 | +0.07(+0.16%) |
Dec 27, 2021 | 44.13 | 44.91 | 43.94 | 44.84 | 1,400,931 | +0.59(+1.34%) |
Dec 23, 2021 | 44.34 | 44.61 | 44.18 | 44.25 | 734,479 | +0.12(+0.28%) |
Dec 22, 2021 | 43.69 | 44.13 | 43.44 | 44.13 | 1,672,298 | +0.50(+1.14%) |
Dec 21, 2021 | 43.01 | 43.98 | 43.01 | 43.64 | 1,584,303 | +1.00(+2.34%) |
Dec 20, 2021 | 43.27 | 43.28 | 42.14 | 42.64 | 3,534,579 | -1.14(-2.60%) |
Dec 17, 2021 | 44.04 | 44.70 | 43.76 | 43.77 | 2,856,998 | -0.50(-1.14%) |
Dec 16, 2021 | 44.31 | 44.83 | 44.10 | 44.28 | 3,469,990 | +0.28(+0.63%) |
Dec 15, 2021 | 43.84 | 44.09 | 43.51 | 44.00 | 3,494,146 | +0.47(+1.09%) |
Dec 14, 2021 | 43.51 | 44.36 | 43.51 | 43.53 | 2,485,626 | +0.09(+0.20%) |
Dec 13, 2021 | 43.51 | 43.99 | 43.33 | 43.44 | 1,728,490 | +0.08(+0.18%) |
Dec 10, 2021 | 43.65 | 43.78 | 43.10 | 43.36 | 1,551,275 | -0.10(-0.24%) |
Dec 09, 2021 | 43.77 | 43.96 | 43.47 | 43.47 | 1,518,634 | -0.61(-1.39%) |
Dec 08, 2021 | 44.11 | 44.47 | 43.96 | 44.08 | 2,291,287 | +0.18(+0.41%) |
Dec 07, 2021 | 43.90 | 44.38 | 43.60 | 43.90 | 2,260,549 | +0.62(+1.43%) |
Dec 06, 2021 | 42.91 | 43.78 | 42.90 | 43.28 | 4,086,481 | +0.59(+1.39%) |
Dec 03, 2021 | 43.68 | 43.91 | 42.60 | 42.68 | 1,757,476 | -0.84(-1.94%) |
Dec 02, 2021 | 42.94 | 43.91 | 42.85 | 43.53 | 2,906,537 | +1.07(+2.52%) |
Dec 01, 2021 | 42.91 | 43.91 | 42.43 | 42.46 | 1,474,161 | +0.30(+0.72%) |
Nov 30, 2021 | 42.84 | 43.17 | 41.89 | 42.16 | 3,818,062 | -0.90(-2.08%) |
Nov 29, 2021 | 44.19 | 44.37 | 42.96 | 43.05 | 3,025,046 | -0.77(-1.75%) |
Nov 26, 2021 | 44.20 | 44.67 | 43.46 | 43.82 | 1,162,512 | -1.53(-3.38%) |
Nov 24, 2021 | 45.20 | 45.54 | 44.91 | 45.35 | 1,996,343 | +0.13(+0.29%) |
Nov 23, 2021 | 45.24 | 45.62 | 45.04 | 45.22 | 3,554,719 | +0.10(+0.23%) |
Nov 22, 2021 | 45.26 | 45.55 | 44.84 | 45.12 | 1,431,721 | +0.11(+0.25%) |
Nov 19, 2021 | 44.23 | 45.25 | 43.96 | 45.01 | 1,547,956 | +0.75(+1.69%) |
Nov 18, 2021 | 44.24 | 44.39 | 44.21 | 44.26 | 974,094 | +0.09(+0.20%) |
Nov 17, 2021 | 44.28 | 44.32 | 43.64 | 44.17 | 4,299,872 | -0.13(-0.29%) |
Nov 16, 2021 | 44.10 | 44.86 | 43.95 | 44.30 | 1,251,297 | +0.28(+0.65%) |
Nov 15, 2021 | 43.97 | 44.68 | 43.83 | 44.02 | 850,814 | +0.00(+0.00%) |
Nov 12, 2021 | 43.96 | 44.17 | 43.55 | 44.02 | 1,005,108 | +0.17(+0.39%) |
Nov 11, 2021 | 44.04 | 44.04 | 43.51 | 43.85 | 890,356 | -0.18(-0.41%) |
Nov 10, 2021 | 43.69 | 44.03 | 1,178,102 | +0.31(+0.71%) | ||
Nov 09, 2021 | 43.50 | 43.72 | 43.12 | 43.72 | 1,020,011 | +0.05(+0.12%) |
Nov 08, 2021 | 43.23 | 43.72 | 43.06 | 43.66 | 1,505,293 | +0.72(+1.67%) |
Nov 05, 2021 | 41.88 | 42.99 | 41.85 | 42.95 | 1,676,729 | +1.34(+3.21%) |
Nov 04, 2021 | 41.74 | 42.61 | 41.16 | 41.61 | 1,415,726 | +0.40(+0.96%) |
Nov 03, 2021 | 42.35 | 43.59 | 40.95 | 41.22 | 2,587,991 | -0.37(-0.89%) |
Nov 02, 2021 | 41.43 | 41.69 | 41.02 | 41.59 | 1,059,458 | +0.16(+0.37%) |
Nov 01, 2021 | 41.55 | 42.10 | 41.26 | 41.43 | 1,630,911 | +0.14(+0.33%) |
Oct 29, 2021 | 41.30 | 41.67 | 41.18 | 41.29 | 1,637,832 | +0.04(+0.10%) |
Oct 28, 2021 | 40.56 | 41.29 | 40.52 | 41.25 | 1,270,294 | +0.80(+1.98%) |
Oct 27, 2021 | 42.13 | 42.09 | 40.36 | 40.45 | 1,508,802 | -1.65(-3.91%) |
Oct 26, 2021 | 43.10 | 42.09 | 42.10 | 1,311,235 | -0.80(-1.87%) | |
Oct 25, 2021 | 42.80 | 43.10 | 42.67 | 42.90 | 925,266 | +0.11(+0.26%) |
Oct 22, 2021 | 42.85 | 43.06 | 42.46 | 42.79 | 886,315 | +0.03(+0.06%) |
Oct 21, 2021 | 43.03 | 43.61 | 42.59 | 42.76 | 1,654,531 | -0.22(-0.50%) |
Oct 20, 2021 | 42.58 | 42.99 | 42.47 | 42.97 | 912,958 | +0.45(+1.05%) |
Oct 19, 2021 | 42.79 | 42.85 | 42.41 | 42.53 | 952,617 | +0.06(+0.14%) |
Oct 18, 2021 | 42.16 | 42.66 | 41.98 | 42.47 | 1,221,971 | +0.13(+0.31%) |
Oct 15, 2021 | 42.43 | 42.59 | 42.18 | 42.34 | 1,385,047 | +0.14(+0.33%) |
Oct 14, 2021 | 41.38 | 42.26 | 41.35 | 42.20 | 1,671,644 | +1.03(+2.51%) |
Oct 13, 2021 | 40.58 | 41.18 | 40.14 | 41.16 | 1,500,348 | +0.51(+1.25%) |
Oct 12, 2021 | 40.66 | 41.12 | 40.46 | 40.66 | 1,360,811 | +0.36(+0.90%) |
Oct 11, 2021 | 40.53 | 41.04 | 40.28 | 40.29 | 1,298,395 | -0.03(-0.09%) |
Oct 08, 2021 | 40.73 | 40.84 | 40.20 | 40.33 | 890,300 | -0.17(-0.43%) |
Oct 07, 2021 | 39.96 | 40.78 | 39.96 | 40.50 | 2,093,649 | +0.81(+2.04%) |
Oct 06, 2021 | 39.46 | 39.73 | 39.20 | 39.69 | 1,286,180 | +0.09(+0.22%) |
Oct 05, 2021 | 39.46 | 39.73 | 39.17 | 39.60 | 1,711,564 | +0.14(+0.35%) |
Oct 04, 2021 | 39.44 | 40.01 | 39.29 | 39.47 | 1,176,581 | +0.10(+0.26%) |