Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.48 | 42.57 | 42.44 | 42.44 | 7,954 | -0.13(-0.31%) |
Dec 30, 2021 | 42.76 | 42.76 | 42.52 | 42.57 | 3,151 | -0.13(-0.30%) |
Dec 29, 2021 | 42.61 | 42.73 | 42.55 | 42.70 | 2,748 | +0.17(+0.39%) |
Dec 28, 2021 | 42.52 | 42.53 | 42.52 | 42.53 | 198 | +0.01(+0.01%) |
Dec 27, 2021 | 42.32 | 42.52 | 42.32 | 42.52 | 1,025 | +0.61(+1.45%) |
Dec 23, 2021 | 41.95 | 42.00 | 41.92 | 41.92 | 8,709 | +0.20(+0.47%) |
Dec 22, 2021 | 41.62 | 41.72 | 41.53 | 41.72 | 4,386 | +0.38(+0.93%) |
Dec 21, 2021 | 41.00 | 41.34 | 41.00 | 41.34 | 79,570 | +0.66(+1.62%) |
Dec 20, 2021 | 40.55 | 40.68 | 40.47 | 40.68 | 2,043 | -0.49(-1.20%) |
Dec 17, 2021 | 41.36 | 41.36 | 41.17 | 41.17 | 1,043 | -0.46(-1.09%) |
Dec 16, 2021 | 41.66 | 41.66 | 41.63 | 41.63 | 468 | -0.30(-0.71%) |
Dec 15, 2021 | 41.13 | 41.92 | 41.13 | 41.92 | 9,105 | +0.76(+1.83%) |
Dec 14, 2021 | 41.22 | 41.22 | 41.04 | 41.17 | 1,751 | -0.38(-0.92%) |
Dec 13, 2021 | 41.57 | 41.57 | 41.55 | 41.55 | 492 | -0.22(-0.52%) |
Dec 10, 2021 | 41.63 | 41.77 | 41.53 | 41.77 | 7,211 | +0.44(+1.06%) |
Dec 09, 2021 | 41.38 | 41.52 | 41.33 | 41.33 | 3,203 | -0.18(-0.44%) |
Dec 08, 2021 | 41.40 | 41.53 | 41.37 | 41.52 | 12,180 | +0.13(+0.32%) |
Dec 07, 2021 | 41.23 | 41.44 | 41.23 | 41.38 | 18,024 | +0.70(+1.72%) |
Dec 06, 2021 | 40.35 | 40.78 | 40.35 | 40.68 | 12,500 | +0.55(+1.38%) |
Dec 03, 2021 | 40.26 | 40.29 | 39.89 | 40.13 | 5,832 | -0.20(-0.50%) |
Dec 02, 2021 | 40.07 | 40.51 | 40.00 | 40.33 | 2,519 | +0.37(+0.92%) |
Dec 01, 2021 | 40.74 | 40.87 | 39.96 | 39.96 | 704 | -0.27(-0.67%) |
Nov 30, 2021 | 40.78 | 40.78 | 40.23 | 40.23 | 1,041 | -0.86(-2.09%) |
Nov 29, 2021 | 41.03 | 41.11 | 40.82 | 41.09 | 652 | +0.46(+1.13%) |
Nov 26, 2021 | 40.79 | 40.79 | 40.59 | 40.63 | 1,929 | -0.83(-2.00%) |
Nov 24, 2021 | 41.25 | 41.46 | 41.24 | 41.46 | 1,626 | +0.13(+0.31%) |
Nov 23, 2021 | 41.20 | 41.34 | 41.06 | 41.34 | 1,185 | +0.06(+0.13%) |
Nov 22, 2021 | 41.54 | 41.65 | 41.28 | 41.28 | 846 | -0.11(-0.27%) |
Nov 19, 2021 | 41.43 | 41.55 | 41.39 | 41.39 | 3,377 | -0.06(-0.14%) |
Nov 18, 2021 | 41.33 | 41.45 | 41.42 | 41.45 | 6,285 | +0.08(+0.19%) |
Nov 17, 2021 | 41.37 | 41.47 | 41.33 | 41.37 | 254,258 | -0.15(-0.35%) |
Nov 16, 2021 | 41.55 | 41.55 | 41.52 | 41.52 | 244 | +0.21(+0.50%) |
Nov 15, 2021 | 41.47 | 41.47 | 41.29 | 41.31 | 4,137 | -0.02(-0.06%) |
Nov 12, 2021 | 41.09 | 41.34 | 41.09 | 41.34 | 3,407 | +0.39(+0.95%) |
Nov 11, 2021 | 41.01 | 41.01 | 40.94 | 40.94 | 787 | -0.00(-0.00%) |
Nov 10, 2021 | 40.87 | 40.95 | 40.95 | 0 | -0.35(-0.84%) | |
Nov 09, 2021 | 41.21 | 41.29 | 41.21 | 41.29 | 78,724 | +0.02(+0.05%) |
Nov 08, 2021 | 41.29 | 41.29 | 41.17 | 41.27 | 4,711 | +0.06(+0.16%) |
Nov 05, 2021 | 41.17 | 41.40 | 41.14 | 41.21 | 4,517 | +0.18(+0.45%) |
Nov 04, 2021 | 41.05 | 41.11 | 40.93 | 41.03 | 4,088 | +0.21(+0.52%) |
Nov 03, 2021 | 40.52 | 40.81 | 40.52 | 40.81 | 612 | +0.27(+0.67%) |
Nov 02, 2021 | 40.33 | 40.57 | 40.33 | 40.54 | 6,768 | +0.20(+0.50%) |
Nov 01, 2021 | 40.35 | 40.35 | 40.27 | 40.34 | 6,875 | -0.11(-0.26%) |
Oct 29, 2021 | 40.18 | 40.46 | 40.18 | 40.45 | 8,206 | +0.15(+0.36%) |
Oct 28, 2021 | 40.22 | 40.30 | 40.19 | 40.30 | 974 | +0.30(+0.75%) |
Oct 27, 2021 | 40.18 | 40.22 | 40.00 | 40.00 | 564 | -0.14(-0.35%) |
Oct 26, 2021 | 40.26 | 40.14 | 40.14 | 1,000 | -0.02(-0.05%) | |
Oct 25, 2021 | 40.24 | 40.24 | 40.14 | 40.16 | 2,153 | +0.08(+0.19%) |
Oct 22, 2021 | 40.08 | 40.11 | 39.98 | 40.09 | 3,378 | -0.14(-0.35%) |
Oct 21, 2021 | 40.06 | 40.23 | 40.06 | 40.23 | 977 | +0.14(+0.36%) |
Oct 20, 2021 | 40.06 | 40.11 | 40.05 | 40.08 | 913 | +0.19(+0.48%) |
Oct 19, 2021 | 39.70 | 39.90 | 39.70 | 39.89 | 6,052 | +0.27(+0.68%) |
Oct 18, 2021 | 39.26 | 39.62 | 39.26 | 39.62 | 2,083 | +0.17(+0.43%) |
Oct 15, 2021 | 39.37 | 39.46 | 39.37 | 39.45 | 3,432 | +0.23(+0.59%) |
Oct 14, 2021 | 39.03 | 39.22 | 39.03 | 39.22 | 883 | +0.67(+1.74%) |
Oct 13, 2021 | 38.39 | 38.55 | 38.38 | 38.55 | 2,634 | +0.15(+0.40%) |
Oct 12, 2021 | 38.58 | 38.63 | 38.40 | 38.40 | 1,872 | -0.19(-0.49%) |
Oct 11, 2021 | 38.94 | 38.94 | 38.59 | 38.59 | 1,548 | -0.23(-0.60%) |
Oct 08, 2021 | 38.85 | 38.89 | 38.77 | 38.82 | 2,892 | -0.00(-0.01%) |
Oct 07, 2021 | 39.04 | 39.05 | 38.82 | 38.82 | 2,224 | +0.41(+1.07%) |
Oct 06, 2021 | 38.06 | 38.42 | 38.01 | 38.41 | 4,131 | +0.07(+0.19%) |
Oct 05, 2021 | 38.52 | 38.52 | 38.34 | 38.34 | 14,070 | +0.40(+1.04%) |
Oct 04, 2021 | 38.21 | 38.21 | 37.85 | 37.94 | 4,261 | -0.60(-1.55%) |