Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.28 | 43.77 | 43.18 | 43.38 | 1,399,650 | +0.02(+0.04%) |
Dec 30, 2021 | 43.68 | 44.10 | 43.31 | 43.36 | 1,356,154 | -0.33(-0.75%) |
Dec 29, 2021 | 43.71 | 44.19 | 43.60 | 43.69 | 1,466,774 | +0.05(+0.10%) |
Dec 28, 2021 | 43.22 | 44.18 | 43.18 | 43.64 | 1,468,831 | +0.25(+0.57%) |
Dec 27, 2021 | 43.41 | 43.79 | 43.17 | 43.39 | 1,125,310 | +0.05(+0.11%) |
Dec 23, 2021 | 43.38 | 43.81 | 43.22 | 43.35 | 2,247,030 | +0.31(+0.72%) |
Dec 22, 2021 | 42.21 | 43.51 | 42.14 | 43.04 | 3,384,715 | +0.71(+1.68%) |
Dec 21, 2021 | 41.55 | 42.54 | 41.49 | 42.33 | 2,779,584 | +1.30(+3.18%) |
Dec 20, 2021 | 41.24 | 41.37 | 40.25 | 41.03 | 3,893,490 | -1.10(-2.62%) |
Dec 17, 2021 | 42.65 | 42.72 | 41.47 | 42.13 | 6,856,817 | -1.02(-2.36%) |
Dec 16, 2021 | 44.29 | 44.50 | 43.08 | 43.15 | 3,196,665 | -0.44(-1.00%) |
Dec 15, 2021 | 43.54 | 43.77 | 42.63 | 43.59 | 3,239,178 | -0.22(-0.50%) |
Dec 14, 2021 | 42.84 | 44.27 | 42.73 | 43.80 | 3,688,537 | +0.82(+1.91%) |
Dec 13, 2021 | 44.10 | 44.16 | 42.91 | 42.98 | 2,475,094 | -1.32(-2.98%) |
Dec 10, 2021 | 44.48 | 44.61 | 43.57 | 44.31 | 2,611,821 | +0.29(+0.66%) |
Dec 09, 2021 | 43.87 | 44.51 | 43.78 | 44.01 | 2,052,364 | -0.12(-0.27%) |
Dec 08, 2021 | 43.84 | 44.37 | 43.25 | 44.13 | 2,715,386 | +0.09(+0.21%) |
Dec 07, 2021 | 43.54 | 44.41 | 43.28 | 44.04 | 3,100,832 | +1.19(+2.79%) |
Dec 06, 2021 | 42.86 | 43.67 | 42.48 | 42.85 | 4,888,150 | +0.66(+1.55%) |
Dec 03, 2021 | 43.02 | 43.19 | 41.84 | 42.19 | 3,655,852 | -0.84(-1.95%) |
Dec 02, 2021 | 41.88 | 43.25 | 41.52 | 43.03 | 3,939,585 | +2.06(+5.03%) |
Dec 01, 2021 | 42.52 | 43.11 | 40.96 | 40.97 | 3,580,500 | -0.78(-1.88%) |
Nov 30, 2021 | 42.83 | 43.38 | 41.65 | 41.75 | 7,545,807 | -1.71(-3.94%) |
Nov 29, 2021 | 44.48 | 44.81 | 43.15 | 43.47 | 3,200,444 | -0.61(-1.38%) |
Nov 26, 2021 | 43.72 | 44.61 | 43.22 | 44.08 | 2,163,460 | -1.41(-3.10%) |
Nov 24, 2021 | 45.21 | 46.06 | 45.20 | 45.49 | 2,489,117 | -0.11(-0.24%) |
Nov 23, 2021 | 44.73 | 45.74 | 44.56 | 45.60 | 3,073,232 | +0.95(+2.12%) |
Nov 22, 2021 | 44.23 | 45.21 | 43.98 | 44.65 | 4,747,767 | +0.98(+2.25%) |
Nov 19, 2021 | 43.70 | 44.00 | 42.97 | 43.67 | 3,744,204 | -0.53(-1.20%) |
Nov 18, 2021 | 43.68 | 44.38 | 43.33 | 44.20 | 4,418,059 | +0.46(+1.06%) |
Nov 17, 2021 | 44.17 | 44.35 | 43.61 | 43.73 | 3,684,677 | -0.66(-1.48%) |
Nov 16, 2021 | 45.37 | 45.58 | 44.22 | 44.39 | 4,596,146 | -1.67(-3.62%) |
Nov 15, 2021 | 46.05 | 46.29 | 45.47 | 46.05 | 2,886,514 | -0.03(-0.06%) |
Nov 12, 2021 | 46.11 | 46.41 | 45.82 | 46.08 | 2,924,474 | +0.08(+0.18%) |
Nov 11, 2021 | 45.30 | 46.21 | 45.30 | 46.00 | 2,393,710 | +0.94(+2.08%) |
Nov 10, 2021 | 44.90 | 45.06 | 2,722,434 | +0.35(+0.77%) | ||
Nov 09, 2021 | 44.63 | 44.92 | 44.11 | 44.72 | 4,463,264 | -0.22(-0.49%) |
Nov 08, 2021 | 45.59 | 46.12 | 44.68 | 44.93 | 3,631,349 | -0.12(-0.26%) |
Nov 05, 2021 | 45.34 | 46.05 | 45.05 | 45.05 | 2,948,020 | +0.26(+0.59%) |
Nov 04, 2021 | 45.42 | 46.05 | 44.53 | 44.79 | 3,065,128 | -0.82(-1.80%) |
Nov 03, 2021 | 44.81 | 45.88 | 44.62 | 45.61 | 4,442,853 | +0.87(+1.96%) |
Nov 02, 2021 | 44.72 | 44.90 | 44.25 | 44.73 | 2,751,053 | -0.12(-0.26%) |
Nov 01, 2021 | 43.82 | 45.17 | 44.02 | 44.85 | 3,398,316 | +1.36(+3.12%) |
Oct 29, 2021 | 43.30 | 43.82 | 43.11 | 43.49 | 3,315,771 | +0.05(+0.13%) |
Oct 28, 2021 | 42.99 | 43.75 | 42.83 | 43.44 | 3,790,217 | +0.57(+1.33%) |
Oct 27, 2021 | 45.32 | 45.46 | 42.81 | 42.87 | 8,907,588 | -2.77(-6.08%) |
Oct 26, 2021 | 46.67 | 45.56 | 45.64 | 4,128,476 | -0.91(-1.95%) | |
Oct 25, 2021 | 46.27 | 47.42 | 46.00 | 46.55 | 3,762,431 | +0.60(+1.30%) |
Oct 22, 2021 | 47.95 | 48.32 | 45.84 | 45.95 | 6,592,933 | -2.06(-4.29%) |
Oct 21, 2021 | 50.22 | 51.01 | 47.62 | 48.01 | 6,280,706 | -2.57(-5.09%) |
Oct 20, 2021 | 49.45 | 50.68 | 49.26 | 50.58 | 2,573,799 | +1.04(+2.10%) |
Oct 19, 2021 | 49.79 | 50.06 | 49.29 | 49.54 | 1,996,644 | -0.18(-0.36%) |
Oct 18, 2021 | 49.68 | 50.48 | 49.48 | 49.72 | 2,142,518 | -0.04(-0.07%) |
Oct 15, 2021 | 48.82 | 50.27 | 48.74 | 49.76 | 3,243,990 | +1.52(+3.16%) |
Oct 14, 2021 | 48.13 | 48.32 | 47.39 | 48.23 | 3,520,761 | +0.73(+1.53%) |
Oct 13, 2021 | 48.24 | 48.27 | 47.26 | 47.51 | 3,260,767 | -0.45(-0.94%) |
Oct 12, 2021 | 47.55 | 48.11 | 47.33 | 47.96 | 2,208,705 | +0.44(+0.92%) |
Oct 11, 2021 | 48.29 | 49.24 | 47.43 | 47.53 | 2,325,316 | -0.51(-1.06%) |
Oct 08, 2021 | 48.16 | 48.82 | 47.75 | 48.03 | 1,990,795 | +0.04(+0.08%) |
Oct 07, 2021 | 48.46 | 49.34 | 47.83 | 48.00 | 3,367,250 | -0.66(-1.36%) |
Oct 06, 2021 | 48.03 | 48.90 | 47.57 | 48.66 | 2,493,220 | +0.08(+0.17%) |
Oct 05, 2021 | 48.69 | 48.89 | 48.03 | 48.58 | 2,065,350 | +0.40(+0.83%) |
Oct 04, 2021 | 47.19 | 48.27 | 47.11 | 48.18 | 2,999,360 | +1.12(+2.39%) |