Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.14 | 46.15 | 45.71 | 45.77 | 21,102 | -0.41(-0.89%) |
Dec 30, 2021 | 46.00 | 46.64 | 45.97 | 46.18 | 34,346 | +0.24(+0.52%) |
Dec 29, 2021 | 46.70 | 46.70 | 45.42 | 45.94 | 34,101 | -0.44(-0.95%) |
Dec 28, 2021 | 45.71 | 46.95 | 45.71 | 46.38 | 36,740 | +0.48(+1.05%) |
Dec 27, 2021 | 46.00 | 46.15 | 45.37 | 45.90 | 30,623 | +0.08(+0.17%) |
Dec 23, 2021 | 45.55 | 46.36 | 45.47 | 45.82 | 28,960 | +0.48(+1.06%) |
Dec 22, 2021 | 45.06 | 45.50 | 44.32 | 45.34 | 53,399 | +0.10(+0.22%) |
Dec 21, 2021 | 46.03 | 46.70 | 45.06 | 45.24 | 42,201 | -0.64(-1.39%) |
Dec 20, 2021 | 45.82 | 46.28 | 45.07 | 45.88 | 85,340 | -0.63(-1.35%) |
Dec 17, 2021 | 43.66 | 46.51 | 43.66 | 46.51 | 307,259 | +2.89(+6.63%) |
Dec 16, 2021 | 42.96 | 44.28 | 42.95 | 43.62 | 97,223 | +0.62(+1.44%) |
Dec 15, 2021 | 41.68 | 43.26 | 40.67 | 43.00 | 83,094 | +1.11(+2.65%) |
Dec 14, 2021 | 41.63 | 42.59 | 41.39 | 41.89 | 51,668 | +0.27(+0.65%) |
Dec 13, 2021 | 42.17 | 42.51 | 41.02 | 41.62 | 98,436 | -2.11(-4.83%) |
Dec 10, 2021 | 43.24 | 43.76 | 43.00 | 43.73 | 57,939 | +0.92(+2.15%) |
Dec 09, 2021 | 42.68 | 42.88 | 42.25 | 42.81 | 65,597 | -0.02(-0.05%) |
Dec 08, 2021 | 42.39 | 43.75 | 42.39 | 42.83 | 39,756 | +0.59(+1.40%) |
Dec 07, 2021 | 43.00 | 43.26 | 42.08 | 42.24 | 75,808 | -0.17(-0.40%) |
Dec 06, 2021 | 42.47 | 43.28 | 41.95 | 42.41 | 47,674 | +0.46(+1.10%) |
Dec 03, 2021 | 42.22 | 42.22 | 41.51 | 41.95 | 55,454 | +0.02(+0.05%) |
Dec 02, 2021 | 41.72 | 42.35 | 41.69 | 41.93 | 43,346 | +0.69(+1.67%) |
Dec 01, 2021 | 42.92 | 42.92 | 41.24 | 41.24 | 62,916 | -0.60(-1.43%) |
Nov 30, 2021 | 42.94 | 43.64 | 41.30 | 41.84 | 92,941 | -1.20(-2.79%) |
Nov 29, 2021 | 44.66 | 44.68 | 43.04 | 43.04 | 45,330 | -1.46(-3.28%) |
Nov 26, 2021 | 44.87 | 45.54 | 42.98 | 44.50 | 54,205 | -1.35(-2.94%) |
Nov 24, 2021 | 46.45 | 47.00 | 45.85 | 45.85 | 59,928 | -1.42(-3.00%) |
Nov 23, 2021 | 47.62 | 47.75 | 47.10 | 47.27 | 31,362 | -0.30(-0.63%) |
Nov 22, 2021 | 47.96 | 48.78 | 47.48 | 47.57 | 165,627 | -0.34(-0.71%) |
Nov 19, 2021 | 48.34 | 48.82 | 47.16 | 47.91 | 43,988 | -0.91(-1.86%) |
Nov 18, 2021 | 48.85 | 49.10 | 47.92 | 48.82 | 57,260 | -0.28(-0.57%) |
Nov 17, 2021 | 49.05 | 50.06 | 48.25 | 49.10 | 52,001 | -0.34(-0.69%) |
Nov 16, 2021 | 49.02 | 49.48 | 48.41 | 49.44 | 62,348 | +0.28(+0.57%) |
Nov 15, 2021 | 50.60 | 51.16 | 48.38 | 49.16 | 74,196 | -1.36(-2.69%) |
Nov 12, 2021 | 52.02 | 52.02 | 50.20 | 50.52 | 67,033 | -0.88(-1.71%) |
Nov 11, 2021 | 51.88 | 52.23 | 51.39 | 51.40 | 18,718 | -0.59(-1.13%) |
Nov 10, 2021 | 52.67 | 51.99 | 40,278 | -0.49(-0.93%) | ||
Nov 09, 2021 | 51.71 | 52.64 | 51.03 | 52.48 | 27,722 | +0.44(+0.85%) |
Nov 08, 2021 | 52.24 | 52.65 | 51.14 | 52.04 | 33,233 | -0.20(-0.38%) |
Nov 05, 2021 | 50.41 | 52.60 | 50.41 | 52.24 | 42,154 | +2.35(+4.71%) |
Nov 04, 2021 | 50.08 | 50.08 | 49.31 | 49.89 | 17,694 | -0.09(-0.18%) |
Nov 03, 2021 | 48.54 | 50.25 | 48.54 | 49.98 | 24,835 | +1.24(+2.54%) |
Nov 02, 2021 | 49.60 | 49.82 | 48.49 | 48.74 | 21,800 | -0.86(-1.73%) |
Nov 01, 2021 | 48.77 | 49.93 | 48.43 | 49.60 | 28,970 | +1.17(+2.42%) |
Oct 29, 2021 | 48.23 | 48.63 | 47.52 | 48.43 | 50,293 | +0.27(+0.56%) |
Oct 28, 2021 | 47.61 | 48.45 | 47.57 | 48.16 | 23,810 | +0.45(+0.94%) |
Oct 27, 2021 | 48.67 | 48.42 | 47.51 | 47.71 | 21,378 | -1.04(-2.13%) |
Oct 26, 2021 | 49.16 | 48.75 | 19,929 | -0.46(-0.93%) | ||
Oct 25, 2021 | 49.06 | 49.22 | 48.38 | 49.21 | 25,240 | -0.01(-0.02%) |
Oct 22, 2021 | 49.07 | 49.51 | 49.07 | 49.22 | 12,664 | +0.06(+0.12%) |
Oct 21, 2021 | 48.72 | 49.46 | 48.50 | 49.16 | 33,027 | +0.06(+0.12%) |
Oct 20, 2021 | 49.07 | 49.41 | 48.60 | 49.10 | 21,268 | -0.14(-0.28%) |
Oct 19, 2021 | 49.39 | 49.90 | 48.53 | 49.24 | 33,456 | +0.29(+0.59%) |
Oct 18, 2021 | 49.36 | 49.55 | 48.79 | 48.95 | 33,272 | -0.77(-1.55%) |
Oct 15, 2021 | 50.50 | 50.95 | 49.72 | 49.72 | 50,854 | -0.37(-0.74%) |
Oct 14, 2021 | 50.48 | 50.53 | 49.81 | 50.09 | 27,102 | -0.14(-0.28%) |
Oct 13, 2021 | 50.07 | 50.48 | 49.56 | 50.23 | 23,565 | +0.23(+0.46%) |
Oct 12, 2021 | 49.85 | 51.43 | 48.87 | 50.00 | 38,170 | +0.13(+0.26%) |
Oct 11, 2021 | 50.37 | 50.75 | 49.80 | 49.87 | 19,036 | -0.37(-0.74%) |
Oct 08, 2021 | 50.01 | 50.58 | 49.79 | 50.24 | 21,256 | +0.13(+0.26%) |
Oct 07, 2021 | 51.36 | 51.36 | 50.05 | 50.11 | 60,441 | -0.68(-1.34%) |
Oct 06, 2021 | 50.90 | 50.91 | 49.82 | 50.79 | 24,495 | +0.37(+0.73%) |
Oct 05, 2021 | 51.02 | 51.76 | 50.38 | 50.42 | 31,830 | -0.67(-1.31%) |
Oct 04, 2021 | 51.64 | 51.98 | 50.74 | 51.09 | 20,103 | -0.78(-1.50%) |