Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.62 | 44.62 | 43.55 | 44.05 | 55,994 | -0.19(-0.43%) |
Dec 30, 2021 | 43.43 | 44.24 | 42.99 | 44.24 | 46,265 | +0.62(+1.43%) |
Dec 29, 2021 | 43.33 | 44.05 | 42.90 | 43.62 | 56,578 | +0.53(+1.22%) |
Dec 28, 2021 | 42.76 | 43.52 | 42.28 | 43.09 | 35,878 | +0.10(+0.22%) |
Dec 27, 2021 | 45.20 | 45.82 | 42.95 | 42.99 | 59,599 | -1.87(-4.17%) |
Dec 23, 2021 | 44.48 | 44.95 | 43.81 | 44.86 | 53,443 | -0.14(-0.32%) |
Dec 22, 2021 | 45.39 | 46.45 | 44.47 | 45.01 | 60,024 | -0.53(-1.16%) |
Dec 21, 2021 | 47.16 | 47.21 | 45.25 | 45.54 | 72,093 | -2.83(-5.85%) |
Dec 20, 2021 | 49.18 | 50.57 | 48.25 | 48.36 | 107,645 | +1.25(+2.64%) |
Dec 17, 2021 | 46.11 | 47.93 | 45.92 | 47.12 | 147,166 | +1.87(+4.13%) |
Dec 16, 2021 | 44.86 | 45.44 | 43.47 | 45.25 | 64,691 | -0.48(-1.05%) |
Dec 15, 2021 | 45.63 | 47.79 | 45.30 | 45.73 | 191,865 | +0.29(+0.63%) |
Dec 14, 2021 | 45.77 | 45.77 | 44.15 | 45.44 | 126,968 | +0.38(+0.85%) |
Dec 13, 2021 | 43.23 | 45.39 | 43.23 | 45.06 | 85,320 | +2.35(+5.50%) |
Dec 10, 2021 | 42.32 | 44.19 | 42.14 | 42.71 | 124,751 | -0.67(-1.55%) |
Dec 09, 2021 | 43.09 | 43.73 | 42.90 | 43.38 | 49,771 | +0.86(+2.03%) |
Dec 08, 2021 | 42.18 | 42.61 | 41.70 | 42.52 | 51,113 | +0.00(+0.00%) |
Dec 07, 2021 | 43.19 | 43.38 | 41.58 | 42.52 | 115,874 | -2.06(-4.62%) |
Dec 06, 2021 | 44.72 | 45.77 | 43.52 | 44.58 | 76,945 | -1.39(-3.02%) |
Dec 03, 2021 | 43.91 | 46.88 | 43.67 | 45.97 | 125,356 | +0.72(+1.59%) |
Dec 02, 2021 | 48.12 | 48.89 | 44.86 | 45.25 | 129,037 | -2.68(-5.60%) |
Dec 01, 2021 | 44.67 | 47.93 | 43.71 | 47.93 | 115,088 | +1.10(+2.35%) |
Nov 30, 2021 | 46.35 | 47.07 | 45.15 | 46.83 | 143,441 | +2.25(+5.05%) |
Nov 29, 2021 | 43.28 | 44.77 | 42.23 | 44.58 | 98,486 | -0.43(-0.96%) |
Nov 26, 2021 | 45.73 | 47.02 | 44.82 | 45.01 | 228,092 | +3.26(+7.81%) |
Nov 24, 2021 | 43.14 | 43.23 | 41.41 | 41.75 | 85,439 | -0.96(-2.24%) |
Nov 23, 2021 | 44.19 | 44.24 | 42.47 | 42.71 | 87,262 | -2.49(-5.51%) |
Nov 22, 2021 | 46.78 | 46.88 | 43.83 | 45.20 | 62,596 | -1.49(-3.18%) |
Nov 19, 2021 | 45.58 | 46.93 | 45.30 | 46.69 | 76,823 | +2.97(+6.80%) |
Nov 18, 2021 | 43.14 | 43.71 | 43.38 | 43.71 | 51,581 | +0.43(+1.00%) |
Nov 17, 2021 | 42.56 | 43.52 | 41.60 | 43.28 | 44,643 | +1.34(+3.20%) |
Nov 16, 2021 | 42.08 | 42.37 | 41.37 | 41.94 | 41,484 | -0.19(-0.45%) |
Nov 15, 2021 | 42.76 | 43.57 | 41.68 | 42.13 | 41,384 | -0.58(-1.35%) |
Nov 12, 2021 | 42.95 | 43.26 | 42.42 | 42.71 | 39,262 | +0.14(+0.34%) |
Nov 11, 2021 | 42.66 | 42.66 | 41.94 | 42.56 | 59,561 | -0.34(-0.78%) |
Nov 10, 2021 | 41.22 | 42.90 | 92,011 | +2.16(+5.29%) | ||
Nov 09, 2021 | 41.03 | 42.13 | 40.74 | 40.74 | 73,649 | -0.34(-0.82%) |
Nov 08, 2021 | 41.22 | 41.42 | 40.21 | 41.08 | 69,789 | -0.72(-1.72%) |
Nov 05, 2021 | 41.94 | 42.56 | 41.51 | 41.80 | 52,422 | -1.29(-3.00%) |
Nov 04, 2021 | 41.94 | 43.79 | 41.70 | 43.09 | 83,246 | -0.10(-0.22%) |
Nov 03, 2021 | 43.52 | 43.69 | 42.32 | 43.19 | 67,877 | +0.81(+1.92%) |
Nov 02, 2021 | 41.99 | 42.61 | 41.46 | 42.37 | 32,213 | +0.81(+1.96%) |
Nov 01, 2021 | 42.56 | 41.84 | 41.41 | 41.56 | 66,754 | -1.63(-3.77%) |
Oct 29, 2021 | 42.42 | 43.47 | 42.04 | 43.19 | 39,800 | +0.58(+1.35%) |
Oct 28, 2021 | 43.76 | 43.81 | 42.56 | 42.61 | 84,114 | -0.67(-1.55%) |
Oct 27, 2021 | 42.04 | 43.47 | 41.46 | 43.28 | 94,347 | +2.20(+5.37%) |
Oct 26, 2021 | 41.17 | 41.08 | 66,037 | -0.48(-1.15%) | ||
Oct 25, 2021 | 42.08 | 42.18 | 41.08 | 41.56 | 85,586 | -1.29(-3.02%) |
Oct 22, 2021 | 43.14 | 44.15 | 42.76 | 42.85 | 52,911 | -0.72(-1.65%) |
Oct 21, 2021 | 42.76 | 44.24 | 42.47 | 43.57 | 80,089 | +1.39(+3.30%) |
Oct 20, 2021 | 43.57 | 43.71 | 42.18 | 42.18 | 63,204 | -0.62(-1.46%) |
Oct 19, 2021 | 43.57 | 43.76 | 42.44 | 42.80 | 63,816 | -0.86(-1.98%) |
Oct 18, 2021 | 43.19 | 44.15 | 42.52 | 43.67 | 79,265 | -0.19(-0.44%) |
Oct 15, 2021 | 43.28 | 43.86 | 43.04 | 43.86 | 85,945 | -0.38(-0.87%) |
Oct 14, 2021 | 44.43 | 45.15 | 44.05 | 44.24 | 56,314 | -1.15(-2.53%) |
Oct 13, 2021 | 46.21 | 46.95 | 44.91 | 45.39 | 98,337 | -0.14(-0.32%) |
Oct 12, 2021 | 45.73 | 46.06 | 44.62 | 45.54 | 41,073 | -0.10(-0.21%) |
Oct 11, 2021 | 44.19 | 45.68 | 43.71 | 45.63 | 63,535 | +0.31(+0.69%) |
Oct 08, 2021 | 47.36 | 47.36 | 45.13 | 45.32 | 80,246 | -2.90(-6.01%) |
Oct 07, 2021 | 48.75 | 49.17 | 47.69 | 48.22 | 158,789 | -0.77(-1.57%) |
Oct 06, 2021 | 49.66 | 50.62 | 48.55 | 48.99 | 84,344 | +0.91(+1.89%) |
Oct 05, 2021 | 46.93 | 49.03 | 46.30 | 48.08 | 64,958 | -0.43(-0.89%) |
Oct 04, 2021 | 49.03 | 49.51 | 47.45 | 48.51 | 71,470 | -1.63(-3.25%) |