Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.34 | 43.76 | 43.14 | 43.19 | 422,212 | -0.22(-0.52%) |
Dec 30, 2021 | 43.35 | 43.49 | 43.23 | 43.41 | 164,921 | +0.14(+0.32%) |
Dec 29, 2021 | 43.34 | 43.39 | 43.16 | 43.28 | 218,466 | -0.07(-0.16%) |
Dec 28, 2021 | 43.65 | 43.65 | 43.27 | 43.34 | 1,131,524 | -0.14(-0.31%) |
Dec 27, 2021 | 42.96 | 43.48 | 42.96 | 43.48 | 198,890 | +0.52(+1.20%) |
Dec 23, 2021 | 42.81 | 42.98 | 42.78 | 42.96 | 103,630 | +0.08(+0.18%) |
Dec 22, 2021 | 42.34 | 42.89 | 42.31 | 42.89 | 124,165 | +0.25(+0.59%) |
Dec 21, 2021 | 42.00 | 42.63 | 41.75 | 42.63 | 185,165 | +0.80(+1.91%) |
Dec 20, 2021 | 41.80 | 41.84 | 41.41 | 41.84 | 153,724 | -0.46(-1.08%) |
Dec 17, 2021 | 42.31 | 42.52 | 42.00 | 42.29 | 145,514 | -0.19(-0.46%) |
Dec 16, 2021 | 42.82 | 42.96 | 42.28 | 42.49 | 88,791 | -0.21(-0.50%) |
Dec 15, 2021 | 42.28 | 42.87 | 41.96 | 42.70 | 147,699 | +0.57(+1.36%) |
Dec 14, 2021 | 42.14 | 42.34 | 41.98 | 42.13 | 650,973 | -0.53(-1.25%) |
Dec 13, 2021 | 42.77 | 42.83 | 42.49 | 42.66 | 179,998 | -0.10(-0.23%) |
Dec 10, 2021 | 42.69 | 42.86 | 42.53 | 42.76 | 96,921 | +0.17(+0.39%) |
Dec 09, 2021 | 42.70 | 42.75 | 42.48 | 42.59 | 202,672 | -0.24(-0.57%) |
Dec 08, 2021 | 42.72 | 42.84 | 42.50 | 42.84 | 121,987 | +0.13(+0.30%) |
Dec 07, 2021 | 42.38 | 42.75 | 42.34 | 42.71 | 144,569 | +0.67(+1.60%) |
Dec 06, 2021 | 41.80 | 42.09 | 41.56 | 42.04 | 115,375 | +0.49(+1.17%) |
Dec 03, 2021 | 42.04 | 42.12 | 41.32 | 41.55 | 135,384 | -0.31(-0.74%) |
Dec 02, 2021 | 41.49 | 42.00 | 41.31 | 41.87 | 218,360 | +0.55(+1.34%) |
Dec 01, 2021 | 42.42 | 42.42 | 41.31 | 41.31 | 190,146 | -0.62(-1.48%) |
Nov 30, 2021 | 42.42 | 42.58 | 41.81 | 41.93 | 265,784 | -0.49(-1.15%) |
Nov 29, 2021 | 42.60 | 42.66 | 42.24 | 42.42 | 154,627 | +0.12(+0.28%) |
Nov 26, 2021 | 42.19 | 42.40 | 41.97 | 42.30 | 137,847 | -0.31(-0.73%) |
Nov 24, 2021 | 42.39 | 42.68 | 42.21 | 42.61 | 433,515 | +0.13(+0.30%) |
Nov 23, 2021 | 42.47 | 42.59 | 42.19 | 42.49 | 1,017,676 | +0.11(+0.25%) |
Nov 22, 2021 | 42.83 | 43.23 | 42.38 | 42.38 | 313,873 | -0.39(-0.91%) |
Nov 19, 2021 | 42.79 | 43.02 | 42.77 | 42.77 | 388,249 | +0.08(+0.18%) |
Nov 18, 2021 | 42.81 | 42.83 | 42.69 | 42.69 | 139,043 | +0.11(+0.25%) |
Nov 17, 2021 | 42.84 | 42.84 | 42.57 | 42.58 | 105,394 | -0.23(-0.54%) |
Nov 16, 2021 | 42.49 | 42.88 | 42.49 | 42.82 | 97,131 | +0.26(+0.62%) |
Nov 15, 2021 | 42.74 | 42.77 | 42.51 | 42.56 | 220,152 | -0.06(-0.14%) |
Nov 12, 2021 | 42.52 | 42.74 | 42.29 | 42.61 | 213,883 | +0.22(+0.53%) |
Nov 11, 2021 | 42.70 | 42.70 | 42.32 | 42.39 | 225,257 | -0.05(-0.11%) |
Nov 10, 2021 | 42.89 | 42.44 | 136,789 | -0.44(-1.02%) | ||
Nov 09, 2021 | 43.03 | 43.05 | 42.82 | 42.88 | 159,297 | -0.11(-0.25%) |
Nov 08, 2021 | 43.05 | 43.05 | 42.87 | 42.98 | 149,524 | +0.02(+0.05%) |
Nov 05, 2021 | 43.09 | 43.10 | 42.80 | 42.96 | 190,589 | +0.19(+0.45%) |
Nov 04, 2021 | 42.59 | 42.79 | 42.49 | 42.77 | 130,879 | +0.28(+0.66%) |
Nov 03, 2021 | 42.28 | 42.50 | 42.07 | 42.49 | 151,966 | +0.17(+0.41%) |
Nov 02, 2021 | 42.18 | 42.31 | 42.09 | 42.31 | 156,153 | +0.12(+0.28%) |
Nov 01, 2021 | 42.07 | 42.20 | 41.91 | 42.20 | 182,490 | +0.15(+0.35%) |
Oct 29, 2021 | 41.80 | 42.09 | 41.65 | 42.05 | 122,215 | +0.18(+0.42%) |
Oct 28, 2021 | 41.86 | 41.97 | 41.78 | 41.87 | 128,044 | +0.24(+0.58%) |
Oct 27, 2021 | 41.85 | 41.94 | 41.61 | 41.63 | 266,104 | -0.16(-0.37%) |
Oct 26, 2021 | 41.86 | 41.79 | 266,885 | +0.08(+0.19%) | ||
Oct 25, 2021 | 41.53 | 41.71 | 41.41 | 41.71 | 213,018 | +0.17(+0.42%) |
Oct 22, 2021 | 41.55 | 41.65 | 41.29 | 41.53 | 240,214 | -0.02(-0.05%) |
Oct 21, 2021 | 41.44 | 41.55 | 41.34 | 41.55 | 180,087 | +0.17(+0.42%) |
Oct 20, 2021 | 41.41 | 41.47 | 41.29 | 41.38 | 232,383 | +0.10(+0.24%) |
Oct 19, 2021 | 41.25 | 41.39 | 41.21 | 41.28 | 618,790 | +0.18(+0.45%) |
Oct 18, 2021 | 41.06 | 41.12 | 40.78 | 41.10 | 678,896 | +0.01(+0.02%) |
Oct 15, 2021 | 41.07 | 41.09 | 40.74 | 41.09 | 184,786 | +0.36(+0.88%) |
Oct 14, 2021 | 40.27 | 40.81 | 40.24 | 40.73 | 215,324 | +0.65(+1.63%) |
Oct 13, 2021 | 40.13 | 40.24 | 39.73 | 40.08 | 126,902 | +0.20(+0.51%) |
Oct 12, 2021 | 40.02 | 40.11 | 39.73 | 39.87 | 194,446 | -0.11(-0.27%) |
Oct 11, 2021 | 40.24 | 40.42 | 39.82 | 39.98 | 157,445 | -0.18(-0.46%) |
Oct 08, 2021 | 40.35 | 40.43 | 40.11 | 40.16 | 77,163 | -0.13(-0.31%) |
Oct 07, 2021 | 40.16 | 40.62 | 40.05 | 40.29 | 65,378 | +0.24(+0.61%) |
Oct 06, 2021 | 39.47 | 40.18 | 39.47 | 40.05 | 556,866 | +0.20(+0.51%) |
Oct 05, 2021 | 39.68 | 40.11 | 39.62 | 39.84 | 55,715 | +0.20(+0.52%) |
Oct 04, 2021 | 39.89 | 40.01 | 39.37 | 39.64 | 93,865 | -0.19(-0.49%) |