Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.13 | 45.45 | 44.74 | 45.30 | 71,294 | +0.34(+0.77%) |
Dec 30, 2021 | 45.53 | 45.90 | 44.77 | 44.95 | 87,185 | -0.29(-0.63%) |
Dec 29, 2021 | 44.24 | 45.60 | 44.22 | 45.24 | 117,776 | +0.99(+2.25%) |
Dec 28, 2021 | 45.26 | 45.26 | 43.29 | 44.24 | 138,235 | -0.43(-0.97%) |
Dec 27, 2021 | 43.79 | 45.18 | 43.79 | 44.68 | 255,858 | +1.58(+3.68%) |
Dec 23, 2021 | 42.60 | 43.26 | 42.20 | 43.09 | 86,226 | +0.77(+1.81%) |
Dec 22, 2021 | 41.67 | 42.56 | 41.03 | 42.32 | 164,251 | +0.55(+1.32%) |
Dec 21, 2021 | 41.29 | 42.09 | 40.78 | 41.77 | 153,649 | +1.51(+3.74%) |
Dec 20, 2021 | 40.05 | 40.84 | 39.60 | 40.27 | 144,755 | -0.91(-2.20%) |
Dec 17, 2021 | 39.84 | 41.73 | 39.55 | 41.17 | 298,918 | +1.05(+2.62%) |
Dec 16, 2021 | 43.12 | 43.29 | 39.87 | 40.12 | 143,699 | -2.50(-5.86%) |
Dec 15, 2021 | 40.88 | 42.79 | 40.09 | 42.62 | 183,992 | +2.23(+5.53%) |
Dec 14, 2021 | 40.62 | 41.52 | 39.85 | 40.39 | 326,285 | -1.68(-4.00%) |
Dec 13, 2021 | 43.92 | 43.92 | 41.73 | 42.07 | 328,219 | -1.88(-4.28%) |
Dec 10, 2021 | 44.70 | 45.54 | 43.14 | 43.95 | 101,180 | -0.21(-0.47%) |
Dec 09, 2021 | 45.70 | 45.93 | 44.02 | 44.15 | 77,164 | -1.69(-3.69%) |
Dec 08, 2021 | 45.16 | 46.14 | 44.48 | 45.85 | 105,590 | +0.74(+1.64%) |
Dec 07, 2021 | 43.57 | 45.55 | 43.38 | 45.11 | 317,411 | +2.85(+6.75%) |
Dec 06, 2021 | 42.63 | 42.85 | 41.31 | 42.26 | 302,623 | -0.44(-1.04%) |
Dec 03, 2021 | 44.20 | 44.20 | 41.43 | 42.70 | 305,351 | -1.13(-2.58%) |
Dec 02, 2021 | 44.86 | 45.27 | 42.42 | 43.83 | 230,683 | -1.25(-2.77%) |
Dec 01, 2021 | 46.81 | 47.70 | 44.97 | 45.08 | 371,549 | -0.30(-0.65%) |
Nov 30, 2021 | 45.67 | 46.95 | 44.16 | 45.37 | 533,781 | -0.20(-0.43%) |
Nov 29, 2021 | 44.73 | 45.73 | 43.26 | 45.57 | 276,139 | +2.00(+4.58%) |
Nov 26, 2021 | 43.86 | 44.76 | 42.32 | 43.57 | 93,379 | -1.43(-3.17%) |
Nov 24, 2021 | 43.29 | 45.07 | 42.61 | 45.00 | 155,075 | +1.04(+2.37%) |
Nov 23, 2021 | 44.96 | 45.94 | 42.38 | 43.96 | 429,239 | -1.35(-2.98%) |
Nov 22, 2021 | 44.30 | 46.86 | 43.33 | 45.31 | 651,574 | +1.34(+3.04%) |
Nov 19, 2021 | 44.52 | 44.52 | 42.20 | 43.97 | 883,887 | -0.27(-0.60%) |
Nov 18, 2021 | 43.81 | 44.20 | 41.66 | 44.23 | 1,981,428 | -2.52(-5.39%) |
Nov 17, 2021 | 47.42 | 47.56 | 46.47 | 46.75 | 143,906 | -0.13(-0.27%) |
Nov 16, 2021 | 46.29 | 47.39 | 45.17 | 46.88 | 158,327 | +0.16(+0.34%) |
Nov 15, 2021 | 48.21 | 48.80 | 46.15 | 46.72 | 379,106 | -0.65(-1.37%) |
Nov 12, 2021 | 44.57 | 48.60 | 44.16 | 47.37 | 491,148 | +3.25(+7.36%) |
Nov 11, 2021 | 42.91 | 44.23 | 42.30 | 44.12 | 174,303 | +1.82(+4.30%) |
Nov 10, 2021 | 43.34 | 42.30 | 155,752 | -2.10(-4.72%) | ||
Nov 09, 2021 | 43.82 | 45.24 | 43.55 | 44.40 | 187,363 | +0.87(+1.99%) |
Nov 08, 2021 | 42.77 | 43.80 | 42.31 | 43.53 | 242,874 | +1.36(+3.22%) |
Nov 05, 2021 | 41.74 | 43.14 | 41.49 | 42.18 | 124,105 | +0.80(+1.93%) |
Nov 04, 2021 | 40.28 | 41.56 | 39.67 | 41.38 | 171,368 | +1.81(+4.57%) |
Nov 03, 2021 | 38.99 | 39.57 | 38.25 | 39.57 | 216,088 | +0.53(+1.36%) |
Nov 02, 2021 | 40.28 | 40.43 | 38.43 | 39.04 | 196,284 | -0.98(-2.46%) |
Nov 01, 2021 | 38.43 | 40.18 | 39.37 | 40.02 | 158,551 | +1.78(+4.66%) |
Oct 29, 2021 | 36.33 | 38.29 | 35.73 | 38.24 | 195,618 | +0.52(+1.38%) |
Oct 28, 2021 | 38.78 | 39.62 | 37.52 | 37.72 | 178,784 | -0.36(-0.96%) |
Oct 27, 2021 | 41.50 | 41.29 | 36.51 | 38.08 | 332,539 | -2.48(-6.11%) |
Oct 26, 2021 | 40.77 | 40.56 | 158,541 | +1.12(+2.84%) | ||
Oct 25, 2021 | 38.89 | 40.01 | 38.66 | 39.44 | 331,406 | +0.82(+2.11%) |
Oct 22, 2021 | 38.44 | 39.14 | 38.15 | 38.62 | 65,732 | -0.01(-0.03%) |
Oct 21, 2021 | 38.53 | 38.87 | 38.40 | 38.63 | 62,142 | -0.02(-0.05%) |
Oct 20, 2021 | 38.90 | 39.03 | 37.97 | 38.65 | 89,871 | -0.40(-1.03%) |
Oct 19, 2021 | 39.35 | 39.60 | 38.80 | 39.06 | 88,875 | +0.45(+1.17%) |
Oct 18, 2021 | 37.77 | 38.70 | 37.67 | 38.61 | 111,605 | +0.69(+1.82%) |
Oct 15, 2021 | 38.12 | 38.47 | 37.66 | 37.92 | 78,484 | -0.13(-0.34%) |
Oct 14, 2021 | 38.31 | 38.49 | 37.68 | 38.04 | 113,407 | +0.20(+0.52%) |
Oct 13, 2021 | 38.48 | 38.59 | 37.63 | 37.85 | 142,751 | -0.32(-0.85%) |
Oct 12, 2021 | 38.56 | 38.56 | 37.94 | 38.17 | 73,090 | +0.00(+0.00%) |
Oct 11, 2021 | 37.51 | 38.45 | 37.41 | 38.17 | 134,286 | +0.39(+1.04%) |
Oct 08, 2021 | 39.45 | 39.48 | 37.47 | 37.78 | 108,065 | -1.54(-3.93%) |
Oct 07, 2021 | 38.49 | 39.69 | 38.06 | 39.32 | 233,956 | +1.27(+3.33%) |
Oct 06, 2021 | 37.76 | 38.91 | 37.64 | 38.05 | 115,589 | -0.53(-1.38%) |
Oct 05, 2021 | 38.62 | 39.19 | 38.20 | 38.59 | 206,246 | +0.44(+1.16%) |
Oct 04, 2021 | 39.44 | 39.44 | 37.38 | 38.14 | 251,650 | -2.01(-5.00%) |