Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.69 | 45.77 | 44.69 | 45.59 | 26,686 | +0.62(+1.39%) |
Dec 30, 2021 | 45.56 | 46.17 | 44.93 | 44.97 | 26,400 | -0.57(-1.24%) |
Dec 29, 2021 | 45.06 | 45.73 | 44.87 | 45.54 | 32,556 | +0.27(+0.60%) |
Dec 28, 2021 | 44.56 | 45.61 | 44.56 | 45.26 | 63,792 | +0.65(+1.46%) |
Dec 27, 2021 | 43.56 | 44.64 | 43.37 | 44.61 | 41,874 | +1.34(+3.09%) |
Dec 23, 2021 | 42.14 | 43.60 | 42.14 | 43.27 | 31,296 | +1.46(+3.50%) |
Dec 22, 2021 | 41.24 | 41.93 | 41.24 | 41.81 | 16,990 | +0.41(+0.99%) |
Dec 21, 2021 | 39.75 | 41.64 | 39.75 | 41.40 | 24,865 | +2.36(+6.04%) |
Dec 20, 2021 | 39.58 | 40.10 | 38.09 | 39.05 | 56,729 | -2.14(-5.20%) |
Dec 17, 2021 | 43.19 | 43.34 | 41.03 | 41.19 | 60,702 | -2.15(-4.97%) |
Dec 16, 2021 | 44.01 | 44.59 | 42.98 | 43.34 | 46,193 | +0.10(+0.23%) |
Dec 15, 2021 | 42.24 | 43.35 | 41.65 | 43.24 | 39,316 | +1.16(+2.75%) |
Dec 14, 2021 | 42.58 | 43.73 | 41.64 | 42.09 | 31,114 | -1.33(-3.07%) |
Dec 13, 2021 | 44.40 | 44.55 | 43.18 | 43.42 | 28,612 | -1.35(-3.02%) |
Dec 10, 2021 | 44.85 | 44.95 | 44.10 | 44.77 | 22,928 | +0.48(+1.08%) |
Dec 09, 2021 | 44.11 | 44.81 | 43.83 | 44.30 | 14,494 | -0.38(-0.85%) |
Dec 08, 2021 | 44.67 | 44.84 | 43.99 | 44.68 | 30,304 | +0.35(+0.79%) |
Dec 07, 2021 | 44.20 | 45.33 | 43.97 | 44.33 | 45,637 | +1.35(+3.15%) |
Dec 06, 2021 | 41.90 | 43.76 | 41.90 | 42.97 | 77,553 | +1.99(+4.85%) |
Dec 03, 2021 | 41.27 | 41.47 | 39.72 | 40.98 | 47,020 | -0.01(-0.02%) |
Dec 02, 2021 | 38.47 | 41.33 | 38.34 | 40.99 | 71,467 | +3.26(+8.65%) |
Dec 01, 2021 | 41.12 | 41.52 | 37.67 | 37.73 | 69,386 | -1.75(-4.44%) |
Nov 30, 2021 | 41.53 | 41.59 | 39.20 | 39.48 | 53,982 | -3.22(-7.55%) |
Nov 29, 2021 | 43.71 | 43.81 | 42.02 | 42.71 | 33,401 | +0.27(+0.64%) |
Nov 26, 2021 | 42.67 | 43.06 | 41.52 | 42.44 | 116,030 | -3.73(-8.08%) |
Nov 24, 2021 | 45.88 | 46.41 | 45.75 | 46.17 | 12,481 | -0.18(-0.38%) |
Nov 23, 2021 | 46.20 | 46.42 | 45.60 | 46.34 | 38,751 | +0.23(+0.51%) |
Nov 22, 2021 | 46.11 | 47.19 | 45.90 | 46.11 | 43,188 | +0.44(+0.96%) |
Nov 19, 2021 | 46.17 | 46.32 | 45.50 | 45.67 | 44,769 | -0.76(-1.64%) |
Nov 18, 2021 | 47.01 | 46.43 | 46.29 | 46.43 | 26,959 | -0.25(-0.54%) |
Nov 17, 2021 | 47.41 | 47.41 | 46.32 | 46.68 | 24,096 | -0.81(-1.70%) |
Nov 16, 2021 | 47.58 | 48.22 | 47.45 | 47.49 | 27,804 | +0.03(+0.06%) |
Nov 15, 2021 | 47.93 | 47.97 | 47.29 | 47.46 | 34,979 | +0.17(+0.35%) |
Nov 12, 2021 | 46.47 | 47.41 | 46.47 | 47.30 | 35,323 | +1.11(+2.40%) |
Nov 11, 2021 | 47.04 | 47.04 | 46.06 | 46.19 | 25,130 | -0.58(-1.25%) |
Nov 10, 2021 | 47.36 | 46.77 | 43,879 | -0.77(-1.62%) | ||
Nov 09, 2021 | 47.39 | 47.71 | 46.79 | 47.54 | 44,051 | +0.30(+0.64%) |
Nov 08, 2021 | 47.85 | 48.14 | 46.66 | 47.24 | 117,878 | +0.62(+1.34%) |
Nov 05, 2021 | 46.52 | 47.48 | 46.31 | 46.62 | 129,906 | +1.35(+2.99%) |
Nov 04, 2021 | 44.91 | 45.71 | 44.91 | 45.26 | 44,084 | +0.50(+1.11%) |
Nov 03, 2021 | 44.53 | 44.76 | 43.60 | 44.76 | 68,007 | -0.20(-0.45%) |
Nov 02, 2021 | 44.80 | 45.11 | 44.50 | 44.97 | 38,504 | +0.42(+0.94%) |
Nov 01, 2021 | 44.42 | 44.24 | 44.09 | 44.55 | 95,952 | +0.31(+0.70%) |
Oct 29, 2021 | 43.98 | 44.66 | 43.71 | 44.24 | 22,617 | +0.06(+0.13%) |
Oct 28, 2021 | 42.83 | 44.18 | 42.83 | 44.18 | 32,078 | +1.60(+3.75%) |
Oct 27, 2021 | 44.19 | 44.13 | 42.51 | 42.58 | 50,038 | -1.60(-3.62%) |
Oct 26, 2021 | 44.86 | 44.16 | 44.18 | 41,378 | -0.75(-1.67%) | |
Oct 25, 2021 | 44.52 | 45.40 | 44.08 | 44.93 | 55,006 | +0.32(+0.72%) |
Oct 22, 2021 | 44.41 | 45.11 | 44.27 | 44.61 | 138,123 | +0.46(+1.04%) |
Oct 21, 2021 | 43.72 | 44.20 | 43.38 | 44.15 | 47,033 | +0.25(+0.58%) |
Oct 20, 2021 | 43.09 | 44.03 | 42.87 | 43.90 | 67,279 | +0.81(+1.88%) |
Oct 19, 2021 | 42.92 | 43.15 | 42.30 | 43.09 | 67,839 | +0.69(+1.63%) |
Oct 18, 2021 | 41.49 | 42.47 | 41.14 | 42.40 | 41,219 | +0.10(+0.23%) |
Oct 15, 2021 | 41.88 | 42.79 | 41.83 | 42.30 | 117,683 | +1.23(+2.99%) |
Oct 14, 2021 | 39.75 | 41.09 | 39.68 | 41.07 | 65,383 | +2.14(+5.51%) |
Oct 13, 2021 | 38.91 | 39.27 | 37.61 | 38.93 | 46,281 | +0.21(+0.55%) |
Oct 12, 2021 | 39.11 | 39.58 | 38.48 | 38.71 | 32,969 | -0.42(-1.07%) |
Oct 11, 2021 | 39.88 | 40.57 | 39.06 | 39.13 | 37,794 | -0.88(-2.19%) |
Oct 08, 2021 | 39.96 | 40.29 | 39.56 | 40.01 | 33,800 | +0.00(+0.00%) |
Oct 07, 2021 | 39.99 | 40.85 | 39.93 | 40.01 | 58,114 | +0.88(+2.24%) |
Oct 06, 2021 | 37.46 | 39.16 | 36.87 | 39.13 | 41,170 | +0.57(+1.47%) |
Oct 05, 2021 | 37.67 | 39.16 | 37.20 | 38.57 | 67,206 | +1.18(+3.15%) |
Oct 04, 2021 | 37.84 | 38.38 | 36.69 | 37.39 | 44,431 | -0.70(-1.84%) |