Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.31 | 45.01 | 43.28 | 44.46 | 126,692 | +0.18(+0.41%) |
Dec 30, 2021 | 43.41 | 44.66 | 43.41 | 44.28 | 79,387 | +0.72(+1.65%) |
Dec 29, 2021 | 44.01 | 44.16 | 42.56 | 43.56 | 69,570 | -0.20(-0.46%) |
Dec 28, 2021 | 44.66 | 44.77 | 43.76 | 43.76 | 55,841 | -0.84(-1.88%) |
Dec 27, 2021 | 44.54 | 45.07 | 44.20 | 44.60 | 75,572 | +0.16(+0.36%) |
Dec 23, 2021 | 44.79 | 44.84 | 44.20 | 44.44 | 35,200 | -0.17(-0.38%) |
Dec 22, 2021 | 44.40 | 45.19 | 44.10 | 44.61 | 51,204 | +0.15(+0.34%) |
Dec 21, 2021 | 44.00 | 44.82 | 43.53 | 44.46 | 68,426 | +1.16(+2.68%) |
Dec 20, 2021 | 41.11 | 43.46 | 40.51 | 43.30 | 128,119 | +1.62(+3.89%) |
Dec 17, 2021 | 41.47 | 44.23 | 40.09 | 41.68 | 630,777 | +0.20(+0.48%) |
Dec 16, 2021 | 44.97 | 44.97 | 40.81 | 41.48 | 123,927 | -3.08(-6.91%) |
Dec 15, 2021 | 43.09 | 44.90 | 41.53 | 44.56 | 98,748 | +1.33(+3.08%) |
Dec 14, 2021 | 43.39 | 44.32 | 42.01 | 43.23 | 67,057 | -0.46(-1.05%) |
Dec 13, 2021 | 45.03 | 45.74 | 43.02 | 43.69 | 67,790 | -1.72(-3.79%) |
Dec 10, 2021 | 46.38 | 47.14 | 45.16 | 45.41 | 58,650 | -0.34(-0.74%) |
Dec 09, 2021 | 47.25 | 48.01 | 45.67 | 45.75 | 80,391 | -2.04(-4.27%) |
Dec 08, 2021 | 47.52 | 48.40 | 45.80 | 47.79 | 39,768 | +0.63(+1.34%) |
Dec 07, 2021 | 45.86 | 48.45 | 44.83 | 47.16 | 93,558 | +1.95(+4.31%) |
Dec 06, 2021 | 42.81 | 45.77 | 41.47 | 45.21 | 119,471 | +3.05(+7.23%) |
Dec 03, 2021 | 44.34 | 44.34 | 41.18 | 42.16 | 59,456 | -1.96(-4.44%) |
Dec 02, 2021 | 42.90 | 44.43 | 42.20 | 44.12 | 110,290 | +1.10(+2.56%) |
Dec 01, 2021 | 44.55 | 44.86 | 42.02 | 43.02 | 178,315 | -0.53(-1.22%) |
Nov 30, 2021 | 43.31 | 43.99 | 42.63 | 43.55 | 138,131 | -0.21(-0.48%) |
Nov 29, 2021 | 44.28 | 44.59 | 42.88 | 43.76 | 128,319 | +0.25(+0.57%) |
Nov 26, 2021 | 43.48 | 43.68 | 41.88 | 43.51 | 54,712 | -1.53(-3.40%) |
Nov 24, 2021 | 44.20 | 45.18 | 43.82 | 45.04 | 23,515 | +0.45(+1.02%) |
Nov 23, 2021 | 43.87 | 45.06 | 43.30 | 44.59 | 77,092 | +0.65(+1.47%) |
Nov 22, 2021 | 44.81 | 45.72 | 43.10 | 43.94 | 82,193 | -0.61(-1.37%) |
Nov 19, 2021 | 43.80 | 44.88 | 43.80 | 44.55 | 79,213 | +0.54(+1.23%) |
Nov 18, 2021 | 46.10 | 44.41 | 43.86 | 44.01 | 75,194 | -1.43(-3.15%) |
Nov 17, 2021 | 47.84 | 48.85 | 45.42 | 45.44 | 65,737 | -2.87(-5.94%) |
Nov 16, 2021 | 47.02 | 48.31 | 46.48 | 48.31 | 57,870 | +0.78(+1.64%) |
Nov 15, 2021 | 48.05 | 48.05 | 47.00 | 47.53 | 65,991 | -0.34(-0.71%) |
Nov 12, 2021 | 47.40 | 48.66 | 47.06 | 47.87 | 40,193 | +0.47(+0.99%) |
Nov 11, 2021 | 49.83 | 50.21 | 47.24 | 47.40 | 110,304 | -2.12(-4.28%) |
Nov 10, 2021 | 51.08 | 49.52 | 115,642 | -1.98(-3.84%) | ||
Nov 09, 2021 | 50.81 | 51.67 | 50.48 | 51.50 | 58,280 | +0.65(+1.28%) |
Nov 08, 2021 | 50.43 | 52.41 | 50.14 | 50.85 | 81,307 | +1.03(+2.07%) |
Nov 05, 2021 | 48.08 | 50.61 | 48.08 | 49.82 | 68,917 | +2.02(+4.23%) |
Nov 04, 2021 | 48.90 | 48.97 | 47.47 | 47.80 | 51,309 | -0.72(-1.48%) |
Nov 03, 2021 | 47.35 | 48.98 | 47.00 | 48.52 | 63,170 | +1.01(+2.13%) |
Nov 02, 2021 | 47.58 | 48.33 | 47.07 | 47.51 | 76,320 | +0.00(+0.00%) |
Nov 01, 2021 | 47.50 | 48.50 | 47.72 | 47.51 | 111,320 | -0.21(-0.44%) |
Oct 29, 2021 | 44.59 | 48.05 | 44.09 | 47.72 | 242,196 | +4.90(+11.44%) |
Oct 28, 2021 | 42.06 | 43.20 | 40.28 | 42.82 | 232,076 | +0.90(+2.15%) |
Oct 27, 2021 | 48.49 | 50.25 | 41.92 | 41.92 | 395,270 | -10.44(-19.94%) |
Oct 26, 2021 | 52.61 | 51.98 | 52.36 | 86,174 | +0.10(+0.19%) | |
Oct 25, 2021 | 51.81 | 52.98 | 51.40 | 52.26 | 57,756 | +0.56(+1.08%) |
Oct 22, 2021 | 52.52 | 52.68 | 51.17 | 51.70 | 62,496 | -0.82(-1.56%) |
Oct 21, 2021 | 53.08 | 53.28 | 52.19 | 52.52 | 47,625 | -0.51(-0.96%) |
Oct 20, 2021 | 53.43 | 53.70 | 52.66 | 53.03 | 44,743 | -0.16(-0.30%) |
Oct 19, 2021 | 53.37 | 54.19 | 52.77 | 53.19 | 52,315 | +0.19(+0.36%) |
Oct 18, 2021 | 53.11 | 54.12 | 52.94 | 53.00 | 80,109 | -0.46(-0.86%) |
Oct 15, 2021 | 55.22 | 55.22 | 53.22 | 53.46 | 80,387 | -0.75(-1.38%) |
Oct 14, 2021 | 54.43 | 55.18 | 53.68 | 54.21 | 33,071 | +0.54(+1.01%) |
Oct 13, 2021 | 52.62 | 54.07 | 52.22 | 53.67 | 35,342 | +1.65(+3.17%) |
Oct 12, 2021 | 52.16 | 52.86 | 51.44 | 52.02 | 42,330 | +0.11(+0.21%) |
Oct 11, 2021 | 52.06 | 52.79 | 51.52 | 51.91 | 39,992 | -0.29(-0.56%) |
Oct 08, 2021 | 53.98 | 54.99 | 51.84 | 52.20 | 50,283 | -1.90(-3.51%) |
Oct 07, 2021 | 53.36 | 54.70 | 53.36 | 54.10 | 33,771 | +1.15(+2.17%) |
Oct 06, 2021 | 51.30 | 53.44 | 50.64 | 52.95 | 34,362 | +0.96(+1.85%) |
Oct 05, 2021 | 53.54 | 53.54 | 51.84 | 51.99 | 54,769 | -1.56(-2.91%) |
Oct 04, 2021 | 55.55 | 55.55 | 53.12 | 53.55 | 64,524 | -1.65(-2.99%) |