Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.65 | 43.09 | 42.41 | 42.55 | 247,563 | -0.35(-0.81%) |
Dec 30, 2021 | 41.02 | 43.31 | 41.02 | 42.90 | 529,584 | +1.91(+4.67%) |
Dec 29, 2021 | 41.48 | 41.59 | 40.67 | 40.99 | 495,604 | -0.68(-1.64%) |
Dec 28, 2021 | 42.14 | 42.14 | 41.57 | 41.67 | 559,698 | -0.65(-1.55%) |
Dec 27, 2021 | 42.38 | 42.94 | 42.25 | 42.33 | 351,359 | -0.23(-0.54%) |
Dec 23, 2021 | 42.01 | 42.62 | 41.70 | 42.55 | 278,661 | +0.29(+0.68%) |
Dec 22, 2021 | 42.01 | 42.44 | 41.71 | 42.27 | 558,136 | -0.30(-0.70%) |
Dec 21, 2021 | 41.26 | 42.56 | 41.26 | 42.56 | 275,781 | +1.96(+4.84%) |
Dec 20, 2021 | 40.96 | 40.96 | 40.28 | 40.60 | 390,436 | -1.43(-3.40%) |
Dec 17, 2021 | 41.31 | 42.22 | 41.00 | 42.03 | 313,088 | -0.23(-0.54%) |
Dec 16, 2021 | 43.27 | 43.70 | 42.07 | 42.26 | 671,041 | -0.60(-1.39%) |
Dec 15, 2021 | 42.70 | 43.02 | 41.73 | 42.85 | 555,007 | -0.63(-1.46%) |
Dec 14, 2021 | 42.88 | 43.76 | 42.88 | 43.49 | 287,910 | -0.21(-0.48%) |
Dec 13, 2021 | 44.20 | 44.22 | 43.25 | 43.69 | 338,280 | -0.94(-2.11%) |
Dec 10, 2021 | 44.90 | 45.17 | 44.40 | 44.64 | 167,846 | -0.16(-0.35%) |
Dec 09, 2021 | 45.25 | 45.79 | 44.68 | 44.80 | 306,444 | -0.52(-1.14%) |
Dec 08, 2021 | 44.87 | 45.71 | 44.52 | 45.31 | 438,917 | +0.14(+0.31%) |
Dec 07, 2021 | 45.04 | 45.36 | 44.79 | 45.17 | 673,564 | +1.63(+3.74%) |
Dec 06, 2021 | 42.43 | 43.60 | 41.99 | 43.55 | 364,337 | +0.84(+1.97%) |
Dec 03, 2021 | 44.35 | 44.35 | 42.23 | 42.70 | 485,547 | -2.20(-4.90%) |
Dec 02, 2021 | 45.40 | 45.83 | 44.37 | 44.90 | 384,410 | -0.29(-0.64%) |
Dec 01, 2021 | 46.71 | 46.89 | 45.11 | 45.19 | 297,945 | -0.62(-1.34%) |
Nov 30, 2021 | 46.42 | 46.72 | 46.41 | 45.81 | 250,822 | -0.81(-1.74%) |
Nov 29, 2021 | 47.11 | 47.11 | 46.19 | 46.62 | 230,228 | -0.25(-0.53%) |
Nov 26, 2021 | 47.07 | 47.22 | 46.33 | 46.87 | 176,391 | -1.53(-3.16%) |
Nov 24, 2021 | 47.83 | 48.43 | 47.60 | 48.40 | 215,844 | +0.35(+0.72%) |
Nov 23, 2021 | 48.36 | 48.84 | 47.71 | 48.05 | 301,454 | -0.41(-0.84%) |
Nov 22, 2021 | 49.62 | 49.75 | 48.11 | 48.46 | 316,213 | -1.54(-3.08%) |
Nov 19, 2021 | 50.54 | 50.78 | 49.94 | 49.99 | 116,176 | -0.29(-0.57%) |
Nov 18, 2021 | 50.68 | 50.30 | 50.19 | 50.28 | 276,729 | -0.99(-1.93%) |
Nov 17, 2021 | 52.61 | 52.61 | 51.09 | 51.27 | 203,784 | -1.46(-2.77%) |
Nov 16, 2021 | 52.93 | 53.13 | 52.31 | 52.73 | 147,837 | +0.23(+0.43%) |
Nov 15, 2021 | 52.97 | 52.99 | 52.28 | 52.50 | 111,056 | -0.32(-0.60%) |
Nov 12, 2021 | 52.25 | 52.91 | 52.18 | 52.82 | 213,765 | +0.57(+1.08%) |
Nov 11, 2021 | 51.96 | 52.39 | 51.74 | 52.25 | 133,552 | +1.60(+3.15%) |
Nov 10, 2021 | 50.66 | 50.66 | 169,864 | +0.40(+0.79%) | ||
Nov 09, 2021 | 50.42 | 50.89 | 50.00 | 50.26 | 258,807 | -0.15(-0.30%) |
Nov 08, 2021 | 50.44 | 50.49 | 50.16 | 50.41 | 147,784 | +0.46(+0.91%) |
Nov 05, 2021 | 50.83 | 50.83 | 49.82 | 49.95 | 111,961 | -0.57(-1.12%) |
Nov 04, 2021 | 51.45 | 51.62 | 50.41 | 50.52 | 176,786 | -0.59(-1.15%) |
Nov 03, 2021 | 50.89 | 51.15 | 50.43 | 51.10 | 245,192 | +0.71(+1.42%) |
Nov 02, 2021 | 50.74 | 50.86 | 50.26 | 50.39 | 148,184 | -1.31(-2.53%) |
Nov 01, 2021 | 50.26 | 51.70 | 51.38 | 51.70 | 159,304 | +1.64(+3.27%) |
Oct 29, 2021 | 50.70 | 50.85 | 49.92 | 50.06 | 227,786 | -1.39(-2.70%) |
Oct 28, 2021 | 51.00 | 51.48 | 50.66 | 51.45 | 148,602 | +0.12(+0.23%) |
Oct 27, 2021 | 51.40 | 52.07 | 51.25 | 51.33 | 102,828 | -0.42(-0.81%) |
Oct 26, 2021 | 53.26 | 51.75 | 170,775 | -1.51(-2.83%) | ||
Oct 25, 2021 | 53.48 | 53.48 | 52.75 | 53.26 | 165,592 | +0.04(+0.07%) |
Oct 22, 2021 | 54.06 | 54.34 | 53.13 | 53.22 | 108,565 | -0.77(-1.43%) |
Oct 21, 2021 | 53.73 | 54.24 | 53.70 | 53.99 | 85,774 | -0.14(-0.26%) |
Oct 20, 2021 | 54.46 | 54.59 | 53.81 | 54.13 | 200,130 | +0.27(+0.50%) |
Oct 19, 2021 | 53.19 | 53.92 | 53.09 | 53.86 | 215,489 | +1.43(+2.72%) |
Oct 18, 2021 | 51.78 | 52.56 | 51.78 | 52.43 | 177,426 | +0.48(+0.92%) |
Oct 15, 2021 | 51.63 | 52.27 | 51.49 | 51.96 | 132,300 | +0.57(+1.10%) |
Oct 14, 2021 | 51.80 | 51.99 | 51.11 | 51.39 | 144,054 | -0.36(-0.69%) |
Oct 13, 2021 | 50.95 | 51.83 | 50.95 | 51.75 | 147,267 | +1.50(+2.98%) |
Oct 12, 2021 | 50.60 | 50.83 | 50.17 | 50.25 | 100,421 | -0.34(-0.67%) |
Oct 11, 2021 | 51.60 | 51.99 | 50.59 | 50.59 | 178,092 | -0.26(-0.51%) |
Oct 08, 2021 | 50.80 | 51.13 | 50.52 | 50.85 | 99,312 | +0.45(+0.89%) |
Oct 07, 2021 | 49.42 | 50.77 | 49.42 | 50.40 | 291,854 | +2.49(+5.20%) |
Oct 06, 2021 | 47.09 | 48.08 | 47.04 | 47.91 | 108,421 | -0.10(-0.21%) |
Oct 05, 2021 | 47.42 | 48.25 | 47.35 | 48.01 | 113,420 | +0.69(+1.47%) |
Oct 04, 2021 | 48.22 | 48.22 | 46.97 | 47.31 | 281,300 | -1.48(-3.03%) |