Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.58 | 43.82 | 43.53 | 43.59 | 5,889 | -0.04(-0.10%) |
Dec 30, 2021 | 43.84 | 43.84 | 43.49 | 43.64 | 14,333 | +0.01(+0.03%) |
Dec 29, 2021 | 43.77 | 43.77 | 43.44 | 43.63 | 8,174 | +0.13(+0.31%) |
Dec 28, 2021 | 43.47 | 43.67 | 43.43 | 43.49 | 7,853 | -0.05(-0.11%) |
Dec 27, 2021 | 45.12 | 49.02 | 43.44 | 43.54 | 3,439 | -0.11(-0.25%) |
Dec 23, 2021 | 44.34 | 44.34 | 43.33 | 43.65 | 4,267 | +0.07(+0.16%) |
Dec 22, 2021 | 43.91 | 43.91 | 43.16 | 43.58 | 7,196 | +0.08(+0.18%) |
Dec 21, 2021 | 43.03 | 43.81 | 43.03 | 43.50 | 5,913 | +0.21(+0.48%) |
Dec 20, 2021 | 43.31 | 43.97 | 42.90 | 43.30 | 11,066 | -0.01(-0.03%) |
Dec 17, 2021 | 43.26 | 43.54 | 42.29 | 43.31 | 30,256 | -0.45(-1.02%) |
Dec 16, 2021 | 43.65 | 43.81 | 43.20 | 43.75 | 12,442 | +0.29(+0.67%) |
Dec 15, 2021 | 43.35 | 44.25 | 43.35 | 43.46 | 6,793 | +0.10(+0.22%) |
Dec 14, 2021 | 43.32 | 43.65 | 43.29 | 43.37 | 2,843 | +0.15(+0.34%) |
Dec 13, 2021 | 43.34 | 43.66 | 43.22 | 43.22 | 31,621 | -0.24(-0.55%) |
Dec 10, 2021 | 43.31 | 43.71 | 43.31 | 43.46 | 4,875 | +0.03(+0.06%) |
Dec 09, 2021 | 43.47 | 43.69 | 43.21 | 43.43 | 4,410 | -0.22(-0.51%) |
Dec 08, 2021 | 43.23 | 43.95 | 43.23 | 43.66 | 3,181 | +0.13(+0.31%) |
Dec 07, 2021 | 43.82 | 43.85 | 43.31 | 43.52 | 4,636 | +0.22(+0.51%) |
Dec 06, 2021 | 43.62 | 43.62 | 42.96 | 43.30 | 5,707 | +0.25(+0.58%) |
Dec 03, 2021 | 43.12 | 43.35 | 42.71 | 43.05 | 2,282 | -0.11(-0.26%) |
Dec 02, 2021 | 42.42 | 43.43 | 42.42 | 43.17 | 7,166 | +0.47(+1.10%) |
Dec 01, 2021 | 43.03 | 43.73 | 42.69 | 42.69 | 6,110 | -0.46(-1.08%) |
Nov 30, 2021 | 43.67 | 43.67 | 42.36 | 43.16 | 4,601 | -0.48(-1.11%) |
Nov 29, 2021 | 43.58 | 44.46 | 42.94 | 43.64 | 4,115 | +0.30(+0.70%) |
Nov 26, 2021 | 44.20 | 44.20 | 42.99 | 43.34 | 5,257 | -1.28(-2.86%) |
Nov 24, 2021 | 44.60 | 44.87 | 44.32 | 44.61 | 2,839 | +0.01(+0.02%) |
Nov 23, 2021 | 44.47 | 44.88 | 44.25 | 44.60 | 2,538 | +0.21(+0.46%) |
Nov 22, 2021 | 44.93 | 44.93 | 44.17 | 44.40 | 2,542 | +0.27(+0.61%) |
Nov 19, 2021 | 44.14 | 44.41 | 43.86 | 44.13 | 2,798 | -0.32(-0.72%) |
Nov 18, 2021 | 44.27 | 44.71 | 44.45 | 44.45 | 2,697 | +0.15(+0.35%) |
Nov 17, 2021 | 44.28 | 44.75 | 43.21 | 44.30 | 14,682 | -0.42(-0.94%) |
Nov 16, 2021 | 44.32 | 44.92 | 44.32 | 44.72 | 8,476 | +0.53(+1.21%) |
Nov 15, 2021 | 44.04 | 44.77 | 44.04 | 44.18 | 6,151 | -0.37(-0.83%) |
Nov 12, 2021 | 44.81 | 44.83 | 44.40 | 44.55 | 1,946 | -0.08(-0.18%) |
Nov 11, 2021 | 44.92 | 46.17 | 44.63 | 44.63 | 3,608 | -0.22(-0.48%) |
Nov 10, 2021 | 44.87 | 44.85 | 4,278 | +0.05(+0.11%) | ||
Nov 09, 2021 | 44.84 | 45.04 | 44.41 | 44.80 | 5,292 | +0.17(+0.37%) |
Nov 08, 2021 | 44.27 | 44.84 | 44.27 | 44.63 | 3,880 | -0.02(-0.04%) |
Nov 05, 2021 | 44.75 | 44.89 | 44.38 | 44.65 | 2,105 | +0.17(+0.38%) |
Nov 04, 2021 | 44.53 | 44.94 | 44.36 | 44.48 | 2,953 | -0.22(-0.49%) |
Nov 03, 2021 | 45.08 | 45.08 | 44.54 | 44.70 | 3,815 | -0.34(-0.76%) |
Nov 02, 2021 | 44.39 | 45.25 | 44.39 | 45.05 | 5,222 | -0.14(-0.31%) |
Nov 01, 2021 | 45.11 | 45.21 | 44.63 | 45.18 | 5,987 | +0.56(+1.25%) |
Oct 29, 2021 | 44.72 | 44.89 | 44.39 | 44.63 | 4,131 | -0.02(-0.05%) |
Oct 28, 2021 | 45.67 | 45.67 | 44.44 | 44.65 | 2,410 | -0.25(-0.56%) |
Oct 27, 2021 | 45.50 | 48.65 | 44.47 | 44.90 | 8,061 | -0.01(-0.02%) |
Oct 26, 2021 | 45.07 | 44.91 | 8,704 | +0.07(+0.15%) | ||
Oct 25, 2021 | 44.82 | 45.13 | 44.57 | 44.84 | 4,334 | +0.06(+0.12%) |
Oct 22, 2021 | 45.03 | 45.03 | 44.47 | 44.78 | 3,020 | +0.14(+0.30%) |
Oct 21, 2021 | 44.56 | 45.40 | 44.44 | 44.65 | 9,170 | -0.27(-0.59%) |
Oct 20, 2021 | 44.87 | 45.11 | 44.64 | 44.91 | 3,889 | +0.26(+0.58%) |
Oct 19, 2021 | 44.85 | 44.90 | 44.35 | 44.65 | 5,313 | -0.06(-0.14%) |
Oct 18, 2021 | 44.74 | 45.03 | 44.63 | 44.71 | 3,951 | +0.05(+0.11%) |
Oct 15, 2021 | 44.43 | 44.91 | 44.33 | 44.67 | 4,739 | +0.13(+0.30%) |
Oct 14, 2021 | 44.16 | 44.80 | 44.12 | 44.53 | 2,915 | +0.32(+0.72%) |
Oct 13, 2021 | 44.06 | 44.45 | 43.96 | 44.21 | 7,237 | -0.06(-0.13%) |
Oct 12, 2021 | 44.58 | 44.58 | 44.08 | 44.27 | 3,436 | +0.01(+0.03%) |
Oct 11, 2021 | 44.08 | 44.57 | 44.08 | 44.26 | 2,900 | -0.04(-0.09%) |
Oct 08, 2021 | 44.61 | 44.61 | 44.30 | 44.30 | 1,366 | -0.13(-0.28%) |
Oct 07, 2021 | 44.60 | 44.60 | 44.06 | 44.42 | 5,163 | +0.30(+0.67%) |
Oct 06, 2021 | 44.57 | 44.57 | 44.00 | 44.13 | 2,700 | -0.30(-0.69%) |
Oct 05, 2021 | 44.05 | 44.47 | 43.98 | 44.43 | 4,858 | +0.49(+1.11%) |
Oct 04, 2021 | 44.01 | 44.30 | 43.67 | 43.94 | 7,722 | -0.06(-0.15%) |