Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.96 | 43.65 | 42.83 | 43.50 | 1,140,197 | +0.42(+0.98%) |
Dec 30, 2021 | 43.36 | 43.48 | 43.02 | 43.07 | 1,004,628 | -0.05(-0.11%) |
Dec 29, 2021 | 42.78 | 43.19 | 42.77 | 43.12 | 1,153,112 | +0.17(+0.39%) |
Dec 28, 2021 | 42.62 | 43.27 | 42.62 | 42.95 | 868,887 | +0.08(+0.20%) |
Dec 27, 2021 | 42.74 | 42.95 | 42.43 | 42.87 | 1,048,741 | +0.08(+0.20%) |
Dec 23, 2021 | 42.13 | 42.84 | 42.13 | 42.78 | 2,530,026 | +0.87(+2.08%) |
Dec 22, 2021 | 41.80 | 42.54 | 41.80 | 41.91 | 2,205,559 | +0.11(+0.27%) |
Dec 21, 2021 | 41.04 | 41.85 | 40.94 | 41.80 | 2,309,393 | +1.09(+2.67%) |
Dec 20, 2021 | 41.55 | 41.58 | 39.98 | 40.71 | 2,629,070 | -1.28(-3.04%) |
Dec 17, 2021 | 41.93 | 42.51 | 41.60 | 41.99 | 4,293,972 | -0.24(-0.58%) |
Dec 16, 2021 | 42.48 | 43.20 | 42.16 | 42.23 | 2,895,033 | +0.08(+0.18%) |
Dec 15, 2021 | 42.93 | 43.02 | 41.58 | 42.16 | 1,848,971 | -0.89(-2.07%) |
Dec 14, 2021 | 43.38 | 43.89 | 42.96 | 43.05 | 1,234,741 | -0.14(-0.33%) |
Dec 13, 2021 | 43.32 | 43.68 | 42.43 | 43.19 | 1,270,255 | -0.20(-0.45%) |
Dec 10, 2021 | 43.17 | 43.58 | 43.10 | 43.38 | 1,297,272 | +0.62(+1.45%) |
Dec 09, 2021 | 43.08 | 43.26 | 42.52 | 42.77 | 1,378,570 | -0.51(-1.17%) |
Dec 08, 2021 | 43.63 | 44.08 | 43.12 | 43.27 | 1,315,204 | -0.54(-1.24%) |
Dec 07, 2021 | 43.83 | 44.30 | 43.39 | 43.82 | 1,254,308 | -0.14(-0.32%) |
Dec 06, 2021 | 43.53 | 45.20 | 43.48 | 43.96 | 1,862,129 | +1.02(+2.38%) |
Dec 03, 2021 | 42.69 | 43.07 | 42.52 | 42.93 | 1,608,112 | +0.35(+0.82%) |
Dec 02, 2021 | 41.58 | 42.82 | 40.96 | 42.59 | 2,250,108 | +1.63(+3.99%) |
Dec 01, 2021 | 42.18 | 42.79 | 40.94 | 40.95 | 1,655,194 | -0.43(-1.03%) |
Nov 30, 2021 | 41.60 | 41.95 | 41.05 | 41.38 | 3,272,730 | -0.83(-1.96%) |
Nov 29, 2021 | 42.73 | 42.93 | 41.64 | 42.21 | 1,497,409 | -0.25(-0.59%) |
Nov 26, 2021 | 42.78 | 42.92 | 41.91 | 42.46 | 980,488 | -1.55(-3.51%) |
Nov 24, 2021 | 44.32 | 44.60 | 43.80 | 44.01 | 706,644 | -0.44(-0.98%) |
Nov 23, 2021 | 44.66 | 44.85 | 43.97 | 44.45 | 1,472,495 | +0.24(+0.55%) |
Nov 22, 2021 | 42.92 | 44.25 | 42.42 | 44.20 | 1,895,112 | +1.45(+3.40%) |
Nov 19, 2021 | 43.10 | 43.27 | 42.42 | 42.75 | 1,148,699 | -0.57(-1.31%) |
Nov 18, 2021 | 44.26 | 43.55 | 43.24 | 43.32 | 1,681,382 | -1.12(-2.51%) |
Nov 17, 2021 | 44.69 | 44.79 | 44.14 | 44.44 | 1,107,471 | -0.47(-1.06%) |
Nov 16, 2021 | 46.09 | 46.23 | 44.90 | 44.91 | 1,448,427 | -0.91(-1.99%) |
Nov 15, 2021 | 44.59 | 45.95 | 44.37 | 45.82 | 1,841,048 | +1.50(+3.38%) |
Nov 12, 2021 | 44.08 | 44.60 | 43.55 | 44.32 | 1,342,131 | +0.24(+0.55%) |
Nov 11, 2021 | 42.83 | 44.25 | 42.72 | 44.08 | 1,252,574 | +1.21(+2.82%) |
Nov 10, 2021 | 42.80 | 42.87 | 1,187,685 | +0.33(+0.77%) | ||
Nov 09, 2021 | 42.82 | 43.07 | 42.26 | 42.55 | 831,663 | -0.37(-0.87%) |
Nov 08, 2021 | 43.46 | 43.64 | 42.65 | 42.92 | 1,295,863 | -0.48(-1.12%) |
Nov 05, 2021 | 43.40 | 43.81 | 43.00 | 43.40 | 1,460,996 | +0.37(+0.87%) |
Nov 04, 2021 | 43.45 | 43.68 | 42.21 | 43.03 | 1,767,863 | -0.60(-1.37%) |
Nov 03, 2021 | 42.46 | 44.49 | 42.13 | 43.63 | 3,065,576 | +1.15(+2.72%) |
Nov 02, 2021 | 41.95 | 42.63 | 41.61 | 42.47 | 1,725,932 | +0.40(+0.95%) |
Nov 01, 2021 | 41.07 | 42.21 | 40.96 | 42.07 | 1,691,545 | +1.02(+2.47%) |
Oct 29, 2021 | 40.68 | 41.90 | 40.68 | 41.06 | 3,285,058 | +0.21(+0.52%) |
Oct 28, 2021 | 40.94 | 41.03 | 39.54 | 40.84 | 3,790,464 | +0.22(+0.55%) |
Oct 27, 2021 | 40.71 | 40.89 | 39.92 | 40.62 | 3,257,462 | +0.07(+0.16%) |
Oct 26, 2021 | 40.75 | 40.55 | 1,693,490 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.33 | 41.67 | 40.53 | 40.75 | 2,056,732 | -0.63(-1.53%) |
Oct 22, 2021 | 41.22 | 41.49 | 40.94 | 41.38 | 1,306,580 | -0.01(-0.02%) |
Oct 21, 2021 | 41.99 | 42.19 | 40.99 | 41.39 | 1,755,685 | -0.83(-1.96%) |
Oct 20, 2021 | 42.12 | 42.68 | 42.09 | 42.22 | 1,397,376 | +0.35(+0.85%) |
Oct 19, 2021 | 41.87 | 41.95 | 41.21 | 41.87 | 1,727,759 | -0.01(-0.02%) |
Oct 18, 2021 | 41.77 | 42.19 | 41.14 | 41.88 | 1,811,627 | -0.61(-1.42%) |
Oct 15, 2021 | 43.11 | 43.40 | 42.18 | 42.48 | 1,957,862 | -0.66(-1.53%) |
Oct 14, 2021 | 42.95 | 43.38 | 42.78 | 43.14 | 1,049,922 | +0.50(+1.18%) |
Oct 13, 2021 | 42.61 | 42.86 | 41.95 | 42.64 | 1,160,279 | +0.02(+0.04%) |
Oct 12, 2021 | 42.71 | 43.39 | 42.56 | 42.62 | 1,153,007 | -0.07(-0.17%) |
Oct 11, 2021 | 43.35 | 43.71 | 42.62 | 42.70 | 1,689,823 | -0.86(-1.97%) |
Oct 08, 2021 | 44.01 | 44.01 | 43.43 | 43.55 | 1,520,022 | -0.39(-0.89%) |
Oct 07, 2021 | 44.45 | 44.95 | 43.78 | 43.94 | 1,648,526 | -0.12(-0.27%) |
Oct 06, 2021 | 44.40 | 44.66 | 43.10 | 44.06 | 2,428,322 | -0.87(-1.93%) |
Oct 05, 2021 | 44.41 | 45.09 | 44.08 | 44.93 | 1,225,526 | +0.60(+1.34%) |
Oct 04, 2021 | 43.97 | 44.90 | 43.82 | 44.33 | 1,635,525 | +0.45(+1.02%) |