Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.29 | 41.77 | 40.84 | 41.12 | 1,417,810 | -0.31(-0.75%) |
Dec 30, 2021 | 40.91 | 41.94 | 40.87 | 41.43 | 1,445,495 | +0.33(+0.80%) |
Dec 29, 2021 | 40.18 | 41.39 | 39.84 | 41.10 | 1,680,028 | +1.07(+2.68%) |
Dec 28, 2021 | 39.65 | 40.43 | 39.59 | 40.02 | 1,362,956 | +0.26(+0.66%) |
Dec 27, 2021 | 39.18 | 39.88 | 39.05 | 39.76 | 1,435,657 | +0.25(+0.64%) |
Dec 23, 2021 | 39.76 | 40.03 | 39.12 | 39.51 | 1,270,561 | +0.18(+0.46%) |
Dec 22, 2021 | 39.29 | 39.67 | 38.99 | 39.33 | 1,313,915 | +0.13(+0.34%) |
Dec 21, 2021 | 38.50 | 39.54 | 38.50 | 39.19 | 2,042,282 | +1.54(+4.08%) |
Dec 20, 2021 | 38.83 | 39.11 | 37.47 | 37.66 | 4,207,350 | -1.95(-4.93%) |
Dec 17, 2021 | 39.58 | 39.80 | 38.83 | 39.61 | 2,894,154 | -0.11(-0.28%) |
Dec 16, 2021 | 41.04 | 41.19 | 39.50 | 39.72 | 2,251,613 | -0.58(-1.45%) |
Dec 15, 2021 | 39.96 | 40.64 | 39.33 | 40.31 | 1,749,622 | +0.02(+0.05%) |
Dec 14, 2021 | 39.82 | 41.06 | 39.57 | 40.29 | 2,936,152 | +0.57(+1.42%) |
Dec 13, 2021 | 41.64 | 41.76 | 39.30 | 39.72 | 2,581,150 | -2.13(-5.09%) |
Dec 10, 2021 | 42.22 | 42.61 | 41.22 | 41.85 | 1,886,977 | -0.35(-0.83%) |
Dec 09, 2021 | 41.53 | 42.68 | 41.53 | 42.20 | 2,605,318 | +0.41(+0.97%) |
Dec 08, 2021 | 42.27 | 42.66 | 41.78 | 41.80 | 1,816,634 | -0.06(-0.14%) |
Dec 07, 2021 | 41.80 | 42.95 | 41.76 | 41.85 | 2,304,741 | +0.32(+0.77%) |
Dec 06, 2021 | 41.86 | 42.86 | 41.52 | 41.53 | 3,075,561 | +0.10(+0.25%) |
Dec 03, 2021 | 42.11 | 42.62 | 41.01 | 41.43 | 2,123,425 | -0.64(-1.52%) |
Dec 02, 2021 | 42.29 | 42.93 | 41.63 | 42.07 | 2,017,610 | +0.05(+0.11%) |
Dec 01, 2021 | 44.24 | 45.24 | 42.01 | 42.02 | 2,403,526 | -0.99(-2.30%) |
Nov 30, 2021 | 44.91 | 44.93 | 42.80 | 43.01 | 3,372,564 | -2.19(-4.84%) |
Nov 29, 2021 | 46.86 | 46.94 | 45.00 | 45.20 | 2,296,661 | -0.70(-1.52%) |
Nov 26, 2021 | 45.00 | 46.25 | 44.64 | 45.89 | 1,589,922 | -1.07(-2.29%) |
Nov 24, 2021 | 46.89 | 47.44 | 46.38 | 46.97 | 2,836,664 | -1.75(-3.60%) |
Nov 23, 2021 | 48.93 | 49.89 | 48.21 | 48.72 | 2,577,989 | -0.35(-0.71%) |
Nov 22, 2021 | 48.07 | 49.47 | 47.12 | 49.07 | 3,558,580 | +1.31(+2.74%) |
Nov 19, 2021 | 50.38 | 50.77 | 46.20 | 47.76 | 11,576,132 | -6.48(-11.95%) |
Nov 18, 2021 | 53.19 | 54.34 | 52.81 | 54.24 | 4,364,702 | +1.86(+3.54%) |
Nov 17, 2021 | 53.11 | 53.11 | 51.81 | 52.39 | 1,930,152 | -0.65(-1.23%) |
Nov 16, 2021 | 52.19 | 53.25 | 51.75 | 53.04 | 1,435,169 | +0.71(+1.35%) |
Nov 15, 2021 | 52.67 | 53.06 | 51.96 | 52.33 | 1,640,315 | +0.56(+1.07%) |
Nov 12, 2021 | 50.93 | 52.00 | 50.90 | 51.78 | 1,406,946 | +1.02(+2.01%) |
Nov 11, 2021 | 50.98 | 51.78 | 50.71 | 50.76 | 1,096,135 | -0.13(-0.26%) |
Nov 10, 2021 | 51.30 | 50.89 | 1,599,699 | -0.67(-1.30%) | ||
Nov 09, 2021 | 50.31 | 51.81 | 50.12 | 51.56 | 2,113,212 | +1.44(+2.88%) |
Nov 08, 2021 | 49.82 | 50.50 | 49.51 | 50.12 | 1,248,223 | +0.23(+0.45%) |
Nov 05, 2021 | 49.95 | 50.81 | 49.49 | 49.89 | 1,469,627 | +0.73(+1.50%) |
Nov 04, 2021 | 48.88 | 49.72 | 48.30 | 49.16 | 1,631,899 | +0.18(+0.37%) |
Nov 03, 2021 | 45.34 | 49.11 | 45.21 | 48.98 | 3,448,678 | +2.74(+5.93%) |
Nov 02, 2021 | 45.99 | 47.55 | 45.94 | 46.23 | 1,334,443 | +0.50(+1.09%) |
Nov 01, 2021 | 45.27 | 46.41 | 46.21 | 45.73 | 1,750,043 | +0.81(+1.80%) |
Oct 29, 2021 | 44.68 | 45.24 | 44.46 | 44.92 | 1,126,068 | +0.25(+0.57%) |
Oct 28, 2021 | 44.45 | 44.79 | 44.28 | 44.67 | 780,898 | +0.47(+1.07%) |
Oct 27, 2021 | 45.34 | 45.34 | 44.17 | 44.20 | 1,073,086 | -1.29(-2.84%) |
Oct 26, 2021 | 46.99 | 45.49 | 1,379,095 | -1.06(-2.27%) | ||
Oct 25, 2021 | 45.76 | 46.65 | 45.39 | 46.54 | 1,341,776 | +0.83(+1.81%) |
Oct 22, 2021 | 46.01 | 46.06 | 45.49 | 45.72 | 958,358 | -0.35(-0.76%) |
Oct 21, 2021 | 45.10 | 46.17 | 45.09 | 46.06 | 1,109,070 | +1.20(+2.67%) |
Oct 20, 2021 | 44.96 | 45.54 | 44.65 | 44.87 | 1,016,449 | -0.04(-0.08%) |
Oct 19, 2021 | 45.18 | 45.58 | 44.57 | 44.91 | 1,090,229 | +0.10(+0.23%) |
Oct 18, 2021 | 44.61 | 44.92 | 43.98 | 44.80 | 1,424,822 | -0.07(-0.15%) |
Oct 15, 2021 | 45.23 | 45.73 | 44.76 | 44.87 | 1,528,508 | +0.15(+0.34%) |
Oct 14, 2021 | 44.47 | 44.99 | 44.43 | 44.72 | 1,578,689 | +0.29(+0.66%) |
Oct 13, 2021 | 44.01 | 45.00 | 43.44 | 44.42 | 1,950,842 | +0.43(+0.98%) |
Oct 12, 2021 | 43.95 | 44.51 | 43.77 | 43.99 | 1,334,888 | +0.38(+0.88%) |
Oct 11, 2021 | 44.47 | 44.86 | 43.57 | 43.61 | 1,441,630 | -0.68(-1.54%) |
Oct 08, 2021 | 44.52 | 45.12 | 44.16 | 44.29 | 1,365,909 | -0.22(-0.48%) |
Oct 07, 2021 | 43.71 | 45.41 | 43.71 | 44.51 | 2,852,101 | +1.40(+3.24%) |
Oct 06, 2021 | 42.17 | 43.31 | 42.06 | 43.11 | 2,361,150 | +0.64(+1.50%) |
Oct 05, 2021 | 42.48 | 43.75 | 42.21 | 42.48 | 3,177,623 | -1.15(-2.64%) |
Oct 04, 2021 | 43.70 | 44.74 | 43.42 | 43.63 | 2,779,771 | -0.06(-0.13%) |