Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.46 | 45.37 | 44.46 | 45.31 | 60,247 | +0.69(+1.55%) |
Dec 30, 2021 | 42.66 | 45.05 | 42.40 | 44.62 | 87,114 | +1.76(+4.11%) |
Dec 29, 2021 | 42.98 | 43.34 | 42.69 | 42.86 | 13,867 | -0.33(-0.77%) |
Dec 28, 2021 | 43.65 | 43.74 | 43.19 | 43.19 | 10,992 | -0.65(-1.48%) |
Dec 27, 2021 | 44.25 | 44.53 | 43.21 | 43.84 | 44,976 | -0.42(-0.96%) |
Dec 23, 2021 | 44.07 | 44.27 | 43.14 | 44.26 | 22,997 | +1.29(+2.99%) |
Dec 22, 2021 | 42.68 | 43.75 | 42.17 | 42.98 | 24,826 | -0.16(-0.38%) |
Dec 21, 2021 | 41.62 | 43.18 | 41.62 | 43.14 | 29,004 | +1.86(+4.51%) |
Dec 20, 2021 | 42.50 | 42.50 | 41.17 | 41.28 | 45,646 | -2.80(-6.35%) |
Dec 17, 2021 | 43.05 | 44.45 | 42.69 | 44.08 | 24,473 | -0.10(-0.22%) |
Dec 16, 2021 | 45.06 | 45.60 | 44.18 | 44.18 | 37,776 | -0.04(-0.09%) |
Dec 15, 2021 | 44.26 | 44.31 | 42.85 | 44.22 | 22,761 | -0.40(-0.89%) |
Dec 14, 2021 | 44.68 | 44.83 | 44.03 | 44.61 | 42,688 | -0.53(-1.18%) |
Dec 13, 2021 | 45.94 | 46.26 | 45.14 | 45.15 | 17,726 | -0.78(-1.71%) |
Dec 10, 2021 | 45.75 | 46.45 | 45.75 | 45.93 | 10,096 | +0.30(+0.66%) |
Dec 09, 2021 | 46.63 | 47.61 | 45.56 | 45.63 | 26,502 | -0.96(-2.06%) |
Dec 08, 2021 | 45.78 | 47.01 | 45.46 | 46.59 | 29,616 | +0.89(+1.95%) |
Dec 07, 2021 | 46.30 | 46.69 | 45.28 | 45.70 | 68,164 | +0.75(+1.66%) |
Dec 06, 2021 | 44.81 | 45.00 | 43.41 | 44.95 | 20,568 | +0.68(+1.53%) |
Dec 03, 2021 | 46.17 | 46.17 | 44.03 | 44.27 | 53,141 | -2.50(-5.34%) |
Dec 02, 2021 | 48.06 | 48.20 | 46.17 | 46.77 | 38,249 | -0.87(-1.83%) |
Dec 01, 2021 | 49.23 | 49.23 | 47.09 | 47.65 | 33,300 | -0.80(-1.66%) |
Nov 30, 2021 | 48.13 | 49.21 | 47.75 | 48.45 | 25,493 | +0.49(+1.03%) |
Nov 29, 2021 | 48.46 | 48.79 | 47.45 | 47.96 | 50,286 | +0.32(+0.67%) |
Nov 26, 2021 | 47.47 | 47.87 | 46.84 | 47.64 | 12,201 | -0.37(-0.77%) |
Nov 24, 2021 | 47.87 | 48.89 | 47.30 | 48.00 | 19,888 | -0.28(-0.58%) |
Nov 23, 2021 | 47.99 | 49.11 | 47.67 | 48.28 | 27,030 | +0.00(+0.00%) |
Nov 22, 2021 | 48.87 | 49.48 | 47.74 | 48.28 | 92,643 | +0.60(+1.26%) |
Nov 19, 2021 | 47.61 | 47.86 | 47.53 | 47.68 | 22,028 | +0.66(+1.40%) |
Nov 18, 2021 | 48.28 | 47.18 | 46.95 | 47.03 | 31,976 | -1.03(-2.14%) |
Nov 17, 2021 | 48.60 | 48.71 | 47.81 | 48.05 | 23,192 | -0.03(-0.06%) |
Nov 16, 2021 | 47.86 | 48.24 | 47.33 | 48.08 | 28,314 | +0.56(+1.18%) |
Nov 15, 2021 | 48.73 | 48.82 | 47.21 | 47.52 | 46,288 | -1.41(-2.89%) |
Nov 12, 2021 | 48.73 | 49.12 | 48.46 | 48.93 | 81,815 | +0.47(+0.96%) |
Nov 11, 2021 | 47.37 | 48.67 | 47.37 | 48.47 | 57,295 | +2.47(+5.37%) |
Nov 10, 2021 | 46.43 | 46.00 | 80,718 | -1.09(-2.30%) | ||
Nov 09, 2021 | 47.81 | 48.00 | 46.97 | 47.08 | 31,098 | -0.91(-1.90%) |
Nov 08, 2021 | 47.75 | 48.25 | 47.36 | 47.99 | 36,271 | +0.77(+1.62%) |
Nov 05, 2021 | 48.06 | 48.06 | 46.82 | 47.23 | 70,505 | -1.43(-2.95%) |
Nov 04, 2021 | 48.44 | 49.13 | 48.32 | 48.66 | 49,576 | +1.22(+2.57%) |
Nov 03, 2021 | 47.91 | 48.06 | 47.28 | 47.44 | 17,793 | -0.72(-1.49%) |
Nov 02, 2021 | 48.07 | 48.46 | 47.73 | 48.16 | 25,716 | +0.11(+0.22%) |
Nov 01, 2021 | 47.91 | 47.25 | 47.25 | 48.05 | 103,270 | +0.80(+1.70%) |
Oct 29, 2021 | 47.26 | 47.68 | 47.08 | 47.25 | 42,868 | -0.22(-0.47%) |
Oct 28, 2021 | 47.58 | 47.58 | 46.96 | 47.47 | 72,034 | +0.37(+0.78%) |
Oct 27, 2021 | 47.27 | 48.05 | 47.10 | 47.10 | 28,076 | +0.24(+0.52%) |
Oct 26, 2021 | 48.39 | 46.86 | 59,960 | -1.64(-3.38%) | ||
Oct 25, 2021 | 47.30 | 48.67 | 46.56 | 48.50 | 71,613 | +2.33(+5.04%) |
Oct 22, 2021 | 46.84 | 46.84 | 45.78 | 46.17 | 24,771 | -0.35(-0.75%) |
Oct 21, 2021 | 46.00 | 46.79 | 45.65 | 46.52 | 17,061 | +0.21(+0.45%) |
Oct 20, 2021 | 46.90 | 47.01 | 46.28 | 46.31 | 21,394 | -0.39(-0.83%) |
Oct 19, 2021 | 46.24 | 46.75 | 46.24 | 46.70 | 12,699 | +0.66(+1.44%) |
Oct 18, 2021 | 45.03 | 46.21 | 45.03 | 46.04 | 43,548 | +0.86(+1.91%) |
Oct 15, 2021 | 44.76 | 45.28 | 44.02 | 45.17 | 21,460 | +1.35(+3.07%) |
Oct 14, 2021 | 43.81 | 44.03 | 43.68 | 43.83 | 22,729 | +0.14(+0.32%) |
Oct 13, 2021 | 43.19 | 43.92 | 43.18 | 43.69 | 29,435 | +1.06(+2.49%) |
Oct 12, 2021 | 42.38 | 42.91 | 42.38 | 42.63 | 21,753 | +0.46(+1.08%) |
Oct 11, 2021 | 43.01 | 43.01 | 42.15 | 42.17 | 13,422 | -0.76(-1.76%) |
Oct 08, 2021 | 43.20 | 43.28 | 42.87 | 42.93 | 19,463 | -0.76(-1.73%) |
Oct 07, 2021 | 43.30 | 43.96 | 43.30 | 43.68 | 52,856 | +1.36(+3.20%) |
Oct 06, 2021 | 41.58 | 42.49 | 41.52 | 42.33 | 12,256 | +0.30(+0.70%) |
Oct 05, 2021 | 41.33 | 42.35 | 41.33 | 42.03 | 21,707 | +0.76(+1.84%) |
Oct 04, 2021 | 41.89 | 41.89 | 41.09 | 41.27 | 17,443 | -1.04(-2.45%) |