Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.17 | 46.81 | 45.84 | 45.89 | 501,035 | -0.30(-0.65%) |
Dec 30, 2021 | 47.19 | 47.60 | 46.12 | 46.18 | 316,827 | -0.99(-2.11%) |
Dec 29, 2021 | 46.14 | 47.18 | 46.11 | 47.18 | 356,584 | +1.01(+2.19%) |
Dec 28, 2021 | 45.24 | 46.42 | 45.22 | 46.17 | 313,694 | +0.55(+1.21%) |
Dec 27, 2021 | 44.63 | 45.70 | 44.32 | 45.61 | 441,499 | +0.86(+1.92%) |
Dec 23, 2021 | 45.42 | 45.56 | 44.34 | 44.76 | 458,324 | -0.52(-1.16%) |
Dec 22, 2021 | 44.67 | 45.33 | 43.75 | 45.28 | 388,572 | +0.61(+1.36%) |
Dec 21, 2021 | 45.14 | 45.56 | 44.59 | 44.67 | 551,064 | -0.31(-0.68%) |
Dec 20, 2021 | 44.37 | 45.07 | 43.95 | 44.98 | 844,083 | +0.19(+0.42%) |
Dec 17, 2021 | 42.48 | 44.99 | 42.48 | 44.79 | 1,893,905 | +2.18(+5.11%) |
Dec 16, 2021 | 42.78 | 43.49 | 42.45 | 42.61 | 351,931 | -0.47(-1.09%) |
Dec 15, 2021 | 42.44 | 43.16 | 42.06 | 43.08 | 417,122 | +0.86(+2.03%) |
Dec 14, 2021 | 42.31 | 42.99 | 41.95 | 42.22 | 673,871 | -0.22(-0.51%) |
Dec 13, 2021 | 42.04 | 42.82 | 41.43 | 42.44 | 549,093 | +0.22(+0.51%) |
Dec 10, 2021 | 41.84 | 42.48 | 41.49 | 42.22 | 298,272 | +0.64(+1.54%) |
Dec 09, 2021 | 41.36 | 41.83 | 41.16 | 41.58 | 312,017 | -0.18(-0.43%) |
Dec 08, 2021 | 41.63 | 41.85 | 41.14 | 41.76 | 331,227 | +0.24(+0.57%) |
Dec 07, 2021 | 41.73 | 42.02 | 41.23 | 41.53 | 387,613 | +0.25(+0.61%) |
Dec 06, 2021 | 40.51 | 41.73 | 40.20 | 41.27 | 446,188 | +1.10(+2.75%) |
Dec 03, 2021 | 40.28 | 40.45 | 39.63 | 40.17 | 337,810 | +0.16(+0.41%) |
Dec 02, 2021 | 39.34 | 40.28 | 39.12 | 40.01 | 396,785 | +1.02(+2.62%) |
Dec 01, 2021 | 40.35 | 40.55 | 38.94 | 38.99 | 790,880 | -0.69(-1.73%) |
Nov 30, 2021 | 39.78 | 40.10 | 39.38 | 39.67 | 430,679 | -0.58(-1.44%) |
Nov 29, 2021 | 40.15 | 40.84 | 40.05 | 40.25 | 352,270 | +0.09(+0.23%) |
Nov 26, 2021 | 41.03 | 41.03 | 39.20 | 40.16 | 342,971 | -1.50(-3.60%) |
Nov 24, 2021 | 41.31 | 41.91 | 41.17 | 41.66 | 352,313 | -0.05(-0.13%) |
Nov 23, 2021 | 41.86 | 42.18 | 41.47 | 41.72 | 477,059 | -0.28(-0.66%) |
Nov 22, 2021 | 41.92 | 43.07 | 41.84 | 42.00 | 496,089 | +0.04(+0.09%) |
Nov 19, 2021 | 40.64 | 42.48 | 40.64 | 41.96 | 738,978 | +1.11(+2.72%) |
Nov 18, 2021 | 40.61 | 40.88 | 40.76 | 40.85 | 476,208 | +0.04(+0.11%) |
Nov 17, 2021 | 41.07 | 41.85 | 40.65 | 40.80 | 513,097 | -0.36(-0.87%) |
Nov 16, 2021 | 41.58 | 42.34 | 41.07 | 41.16 | 632,212 | -0.57(-1.35%) |
Nov 15, 2021 | 41.17 | 42.00 | 40.50 | 41.73 | 947,400 | +0.77(+1.88%) |
Nov 12, 2021 | 40.16 | 41.46 | 40.15 | 40.96 | 584,843 | +0.63(+1.56%) |
Nov 11, 2021 | 40.25 | 41.05 | 39.99 | 40.33 | 487,403 | +0.19(+0.47%) |
Nov 10, 2021 | 39.91 | 40.14 | 627,358 | +0.21(+0.52%) | ||
Nov 09, 2021 | 39.25 | 40.12 | 39.12 | 39.93 | 424,862 | +0.65(+1.64%) |
Nov 08, 2021 | 39.64 | 39.87 | 38.77 | 39.29 | 601,228 | -0.12(-0.30%) |
Nov 05, 2021 | 38.39 | 39.59 | 38.02 | 39.40 | 674,226 | +1.15(+3.00%) |
Nov 04, 2021 | 38.40 | 39.38 | 37.75 | 38.26 | 746,684 | +1.70(+4.66%) |
Nov 03, 2021 | 35.88 | 37.01 | 35.66 | 36.55 | 409,951 | +0.48(+1.34%) |
Nov 02, 2021 | 36.47 | 36.47 | 35.53 | 36.07 | 519,526 | -0.51(-1.40%) |
Nov 01, 2021 | 36.01 | 37.04 | 36.01 | 36.58 | 544,062 | +0.57(+1.59%) |
Oct 29, 2021 | 35.94 | 36.31 | 35.77 | 36.01 | 656,783 | -0.04(-0.10%) |
Oct 28, 2021 | 35.86 | 36.44 | 35.72 | 36.04 | 306,392 | +0.36(+1.01%) |
Oct 27, 2021 | 36.72 | 36.71 | 35.66 | 35.68 | 429,268 | -1.02(-2.79%) |
Oct 26, 2021 | 37.34 | 36.70 | 354,947 | -0.42(-1.14%) | ||
Oct 25, 2021 | 36.83 | 37.14 | 36.18 | 37.13 | 313,223 | +0.30(+0.80%) |
Oct 22, 2021 | 37.28 | 37.28 | 36.72 | 36.83 | 353,472 | -0.31(-0.85%) |
Oct 21, 2021 | 36.84 | 37.36 | 36.77 | 37.14 | 322,502 | +0.27(+0.73%) |
Oct 20, 2021 | 36.40 | 37.18 | 36.16 | 36.88 | 316,994 | +0.53(+1.46%) |
Oct 19, 2021 | 36.78 | 36.79 | 36.12 | 36.35 | 542,697 | -0.51(-1.39%) |
Oct 18, 2021 | 36.54 | 37.15 | 36.44 | 36.86 | 519,726 | +0.05(+0.15%) |
Oct 15, 2021 | 37.01 | 37.31 | 36.53 | 36.80 | 547,293 | -0.20(-0.53%) |
Oct 14, 2021 | 36.79 | 37.09 | 36.59 | 37.00 | 251,614 | +0.49(+1.35%) |
Oct 13, 2021 | 36.41 | 36.77 | 36.25 | 36.51 | 399,270 | +0.39(+1.07%) |
Oct 12, 2021 | 35.55 | 36.22 | 35.33 | 36.12 | 470,967 | +0.19(+0.52%) |
Oct 11, 2021 | 36.57 | 36.64 | 35.83 | 35.93 | 268,743 | -0.44(-1.21%) |
Oct 08, 2021 | 36.66 | 36.96 | 36.31 | 36.37 | 313,569 | -0.20(-0.54%) |
Oct 07, 2021 | 36.53 | 37.20 | 36.47 | 36.57 | 546,474 | +0.44(+1.22%) |
Oct 06, 2021 | 36.04 | 36.73 | 35.43 | 36.13 | 640,676 | -0.73(-1.97%) |
Oct 05, 2021 | 36.55 | 37.23 | 36.45 | 36.86 | 565,984 | +0.39(+1.08%) |
Oct 04, 2021 | 36.04 | 36.93 | 35.40 | 36.46 | 738,772 | -0.74(-1.98%) |