Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.06 | 43.07 | 42.97 | 42.99 | 217,555 | -0.09(-0.20%) |
Dec 30, 2021 | 43.09 | 43.16 | 42.98 | 43.08 | 221,118 | +0.02(+0.04%) |
Dec 29, 2021 | 43.09 | 43.09 | 42.92 | 43.06 | 162,607 | -0.04(-0.09%) |
Dec 28, 2021 | 43.17 | 43.19 | 43.04 | 43.10 | 484,836 | -0.01(-0.02%) |
Dec 27, 2021 | 42.85 | 43.11 | 42.85 | 43.11 | 261,818 | +0.26(+0.62%) |
Dec 23, 2021 | 42.89 | 42.91 | 42.80 | 42.84 | 145,632 | +0.01(+0.03%) |
Dec 22, 2021 | 42.46 | 42.83 | 42.46 | 42.83 | 140,620 | +0.29(+0.68%) |
Dec 21, 2021 | 42.34 | 42.62 | 42.34 | 42.54 | 174,725 | +0.14(+0.33%) |
Dec 20, 2021 | 42.42 | 42.42 | 42.26 | 42.40 | 173,613 | -0.20(-0.46%) |
Dec 17, 2021 | 42.67 | 42.71 | 42.54 | 42.59 | 240,808 | -0.08(-0.20%) |
Dec 16, 2021 | 42.93 | 42.95 | 42.66 | 42.68 | 130,016 | -0.09(-0.22%) |
Dec 15, 2021 | 42.51 | 42.79 | 42.29 | 42.77 | 194,560 | +0.17(+0.40%) |
Dec 14, 2021 | 42.62 | 42.63 | 42.48 | 42.60 | 295,844 | -0.08(-0.20%) |
Dec 13, 2021 | 42.84 | 42.84 | 42.69 | 42.69 | 114,669 | -0.16(-0.37%) |
Dec 10, 2021 | 42.85 | 42.85 | 42.75 | 42.85 | 294,071 | +0.10(+0.24%) |
Dec 09, 2021 | 42.83 | 42.83 | 42.71 | 42.74 | 195,048 | -0.08(-0.18%) |
Dec 08, 2021 | 42.79 | 42.86 | 42.76 | 42.82 | 177,562 | +0.04(+0.09%) |
Dec 07, 2021 | 42.71 | 42.88 | 42.71 | 42.78 | 188,052 | +0.23(+0.53%) |
Dec 06, 2021 | 42.53 | 42.57 | 42.42 | 42.55 | 322,388 | +0.09(+0.22%) |
Dec 03, 2021 | 42.54 | 42.54 | 42.26 | 42.46 | 122,561 | +0.08(+0.18%) |
Dec 02, 2021 | 42.23 | 42.50 | 42.23 | 42.39 | 100,407 | +0.13(+0.31%) |
Dec 01, 2021 | 42.44 | 42.61 | 42.22 | 42.25 | 209,748 | -0.14(-0.33%) |
Nov 30, 2021 | 42.48 | 42.61 | 42.48 | 42.40 | 227,932 | -0.08(-0.20%) |
Nov 29, 2021 | 42.40 | 42.58 | 42.40 | 42.48 | 168,924 | +0.15(+0.36%) |
Nov 26, 2021 | 42.46 | 42.51 | 42.33 | 42.33 | 78,526 | -0.41(-0.97%) |
Nov 24, 2021 | 42.54 | 42.74 | 42.47 | 42.74 | 161,082 | +0.17(+0.40%) |
Nov 23, 2021 | 42.71 | 42.74 | 42.55 | 42.57 | 1,374,333 | -0.18(-0.42%) |
Nov 22, 2021 | 42.85 | 42.97 | 42.71 | 42.75 | 128,932 | -0.14(-0.33%) |
Nov 19, 2021 | 42.89 | 43.01 | 42.89 | 42.89 | 196,240 | +0.05(+0.11%) |
Nov 18, 2021 | 42.94 | 42.93 | 42.91 | 42.85 | 142,415 | -0.09(-0.22%) |
Nov 17, 2021 | 42.93 | 42.94 | 42.84 | 42.94 | 186,323 | +0.00(+0.00%) |
Nov 16, 2021 | 42.86 | 42.99 | 42.80 | 42.94 | 125,153 | +0.01(+0.02%) |
Nov 15, 2021 | 43.06 | 43.06 | 42.87 | 42.93 | 89,083 | -0.04(-0.09%) |
Nov 12, 2021 | 42.93 | 43.02 | 42.91 | 42.97 | 94,438 | +0.06(+0.13%) |
Nov 11, 2021 | 42.86 | 42.95 | 42.86 | 42.91 | 82,097 | +0.11(+0.26%) |
Nov 10, 2021 | 43.14 | 42.80 | 42.80 | 177,181 | -0.37(-0.85%) | |
Nov 09, 2021 | 43.17 | 43.26 | 43.14 | 43.17 | 149,997 | -0.06(-0.13%) |
Nov 08, 2021 | 43.22 | 43.22 | 43.15 | 43.22 | 146,690 | +0.00(+0.00%) |
Nov 05, 2021 | 43.19 | 43.22 | 43.12 | 43.22 | 126,584 | +0.17(+0.39%) |
Nov 04, 2021 | 42.89 | 43.07 | 42.89 | 43.05 | 177,619 | +0.16(+0.37%) |
Nov 03, 2021 | 42.78 | 42.97 | 42.75 | 42.89 | 140,127 | +0.05(+0.11%) |
Nov 02, 2021 | 42.71 | 42.85 | 42.71 | 42.85 | 213,768 | +0.11(+0.26%) |
Nov 01, 2021 | 42.66 | 42.79 | 42.63 | 42.73 | 148,486 | +0.01(+0.02%) |
Oct 29, 2021 | 42.62 | 42.72 | 42.53 | 42.72 | 95,620 | -0.03(-0.07%) |
Oct 28, 2021 | 42.67 | 42.75 | 42.66 | 42.75 | 252,646 | +0.09(+0.22%) |
Oct 27, 2021 | 42.69 | 42.75 | 42.62 | 42.66 | 73,685 | -0.01(-0.02%) |
Oct 26, 2021 | 42.61 | 42.67 | 190,482 | +0.05(+0.11%) | ||
Oct 25, 2021 | 42.48 | 42.62 | 42.43 | 42.62 | 81,402 | +0.07(+0.15%) |
Oct 22, 2021 | 42.53 | 42.55 | 42.40 | 42.55 | 66,706 | +0.05(+0.11%) |
Oct 21, 2021 | 42.49 | 42.51 | 42.38 | 42.51 | 115,883 | -0.03(-0.07%) |
Oct 20, 2021 | 42.43 | 42.56 | 42.42 | 42.54 | 109,259 | +0.04(+0.09%) |
Oct 19, 2021 | 42.40 | 42.51 | 42.37 | 42.50 | 102,603 | +0.18(+0.42%) |
Oct 18, 2021 | 42.28 | 42.40 | 42.22 | 42.32 | 136,825 | -0.13(-0.31%) |
Oct 15, 2021 | 42.42 | 42.45 | 42.29 | 42.45 | 87,066 | +0.17(+0.40%) |
Oct 14, 2021 | 42.24 | 42.34 | 42.19 | 42.28 | 103,132 | +0.23(+0.54%) |
Oct 13, 2021 | 41.99 | 42.07 | 41.88 | 42.06 | 216,815 | +0.22(+0.52%) |
Oct 12, 2021 | 41.85 | 41.93 | 41.82 | 41.84 | 156,443 | -0.02(-0.04%) |
Oct 11, 2021 | 41.96 | 42.04 | 41.84 | 41.86 | 60,885 | -0.19(-0.45%) |
Oct 08, 2021 | 42.09 | 42.12 | 41.92 | 42.05 | 86,496 | +0.00(+0.00%) |
Oct 07, 2021 | 41.98 | 42.16 | 41.98 | 42.05 | 92,734 | +0.10(+0.25%) |
Oct 06, 2021 | 41.71 | 41.94 | 41.67 | 41.94 | 222,268 | +0.04(+0.09%) |
Oct 05, 2021 | 41.89 | 42.03 | 41.77 | 41.91 | 279,963 | +0.05(+0.11%) |
Oct 04, 2021 | 41.95 | 42.00 | 41.76 | 41.86 | 258,578 | -0.16(-0.37%) |