Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.29 | 47.99 | 46.96 | 46.99 | 217,589 | -0.46(-0.97%) |
Dec 30, 2021 | 47.24 | 48.38 | 46.95 | 47.45 | 316,184 | +0.20(+0.43%) |
Dec 29, 2021 | 46.89 | 47.45 | 46.45 | 47.25 | 445,721 | +0.42(+0.89%) |
Dec 28, 2021 | 46.58 | 47.14 | 46.25 | 46.83 | 392,585 | +0.01(+0.02%) |
Dec 27, 2021 | 46.83 | 47.18 | 46.08 | 46.83 | 231,143 | +0.12(+0.25%) |
Dec 23, 2021 | 47.26 | 47.53 | 46.16 | 46.71 | 301,855 | -0.56(-1.19%) |
Dec 22, 2021 | 46.22 | 47.52 | 45.88 | 47.27 | 576,575 | +1.35(+2.95%) |
Dec 21, 2021 | 45.28 | 46.17 | 44.91 | 45.92 | 577,119 | +1.04(+2.31%) |
Dec 20, 2021 | 44.84 | 45.77 | 44.19 | 44.88 | 870,390 | -0.76(-1.66%) |
Dec 17, 2021 | 45.41 | 47.77 | 44.63 | 45.64 | 2,071,723 | +0.31(+0.68%) |
Dec 16, 2021 | 48.28 | 48.46 | 45.16 | 45.33 | 716,673 | -2.34(-4.90%) |
Dec 15, 2021 | 47.90 | 48.02 | 46.05 | 47.67 | 1,019,339 | -0.25(-0.53%) |
Dec 14, 2021 | 49.30 | 49.69 | 47.80 | 47.92 | 474,984 | -1.91(-3.83%) |
Dec 13, 2021 | 48.98 | 50.25 | 48.88 | 49.83 | 469,553 | +0.56(+1.14%) |
Dec 10, 2021 | 51.25 | 51.86 | 48.93 | 49.27 | 413,420 | -1.56(-3.06%) |
Dec 09, 2021 | 50.20 | 51.84 | 50.01 | 50.82 | 628,791 | -0.16(-0.31%) |
Dec 08, 2021 | 51.51 | 52.07 | 50.81 | 50.98 | 516,301 | -0.15(-0.29%) |
Dec 07, 2021 | 51.18 | 51.55 | 50.60 | 51.13 | 478,164 | +0.92(+1.84%) |
Dec 06, 2021 | 50.17 | 51.32 | 49.47 | 50.21 | 498,105 | +0.66(+1.33%) |
Dec 03, 2021 | 50.48 | 50.48 | 48.83 | 49.55 | 402,527 | -0.67(-1.33%) |
Dec 02, 2021 | 49.20 | 50.86 | 48.84 | 50.22 | 390,349 | +1.43(+2.94%) |
Dec 01, 2021 | 50.97 | 51.70 | 48.76 | 48.78 | 560,725 | -1.20(-2.41%) |
Nov 30, 2021 | 50.98 | 51.53 | 49.42 | 49.99 | 549,085 | -0.96(-1.88%) |
Nov 29, 2021 | 51.14 | 51.59 | 49.66 | 50.95 | 393,411 | +0.76(+1.52%) |
Nov 26, 2021 | 51.45 | 52.28 | 49.88 | 50.18 | 543,289 | -2.66(-5.04%) |
Nov 24, 2021 | 53.21 | 53.73 | 52.73 | 52.84 | 255,261 | -0.64(-1.20%) |
Nov 23, 2021 | 54.03 | 54.22 | 52.49 | 53.49 | 475,649 | -0.53(-0.98%) |
Nov 22, 2021 | 55.28 | 55.35 | 53.46 | 54.01 | 572,263 | -1.07(-1.95%) |
Nov 19, 2021 | 52.88 | 55.73 | 52.87 | 55.09 | 416,748 | +1.91(+3.59%) |
Nov 18, 2021 | 54.28 | 53.21 | 52.90 | 53.18 | 369,073 | -0.58(-1.08%) |
Nov 17, 2021 | 54.73 | 54.77 | 53.67 | 53.76 | 394,587 | -1.09(-1.99%) |
Nov 16, 2021 | 54.79 | 55.14 | 54.38 | 54.85 | 401,503 | -0.12(-0.22%) |
Nov 15, 2021 | 56.12 | 56.57 | 54.91 | 54.97 | 748,311 | -1.34(-2.39%) |
Nov 12, 2021 | 55.43 | 56.46 | 55.31 | 56.32 | 246,384 | +1.10(+1.99%) |
Nov 11, 2021 | 54.01 | 55.59 | 53.87 | 55.22 | 328,126 | +1.45(+2.70%) |
Nov 10, 2021 | 55.10 | 53.74 | 53.77 | 557,055 | -1.85(-3.32%) | |
Nov 09, 2021 | 55.14 | 56.14 | 54.64 | 55.61 | 282,585 | +0.52(+0.94%) |
Nov 08, 2021 | 56.28 | 57.12 | 54.44 | 55.09 | 551,874 | -0.49(-0.89%) |
Nov 05, 2021 | 56.36 | 57.78 | 54.37 | 55.59 | 512,335 | +0.15(+0.27%) |
Nov 04, 2021 | 55.91 | 56.15 | 54.47 | 55.44 | 524,296 | -0.25(-0.44%) |
Nov 03, 2021 | 53.88 | 56.05 | 53.42 | 55.68 | 464,778 | +1.41(+2.59%) |
Nov 02, 2021 | 53.62 | 54.30 | 52.77 | 54.28 | 298,483 | +0.58(+1.08%) |
Nov 01, 2021 | 53.13 | 54.21 | 54.21 | 53.70 | 448,428 | +0.62(+1.16%) |
Oct 29, 2021 | 53.23 | 53.51 | 51.98 | 53.08 | 623,478 | -0.51(-0.95%) |
Oct 28, 2021 | 53.53 | 54.66 | 53.31 | 53.59 | 1,050,994 | +0.29(+0.54%) |
Oct 27, 2021 | 53.87 | 54.73 | 53.09 | 53.30 | 370,512 | -0.29(-0.54%) |
Oct 26, 2021 | 54.07 | 53.59 | 565,644 | -0.01(-0.02%) | ||
Oct 25, 2021 | 52.66 | 54.15 | 52.57 | 53.60 | 530,207 | +1.03(+1.96%) |
Oct 22, 2021 | 52.63 | 53.30 | 52.23 | 52.57 | 682,305 | -0.12(-0.23%) |
Oct 21, 2021 | 51.94 | 53.10 | 51.62 | 52.70 | 384,015 | +0.84(+1.63%) |
Oct 20, 2021 | 51.14 | 51.96 | 50.91 | 51.85 | 336,970 | +0.54(+1.06%) |
Oct 19, 2021 | 50.17 | 51.50 | 49.25 | 51.31 | 365,366 | +1.35(+2.71%) |
Oct 18, 2021 | 50.52 | 50.99 | 49.58 | 49.95 | 458,581 | -1.41(-2.74%) |
Oct 15, 2021 | 52.12 | 52.12 | 51.17 | 51.36 | 791,263 | -0.04(-0.09%) |
Oct 14, 2021 | 51.16 | 52.04 | 50.97 | 51.40 | 544,938 | +1.12(+2.22%) |
Oct 13, 2021 | 49.55 | 50.49 | 48.93 | 50.29 | 457,361 | +1.06(+2.16%) |
Oct 12, 2021 | 48.06 | 49.95 | 47.98 | 49.22 | 637,481 | +1.35(+2.83%) |
Oct 11, 2021 | 47.50 | 49.14 | 47.50 | 47.87 | 364,838 | +0.27(+0.57%) |
Oct 08, 2021 | 47.55 | 48.23 | 47.32 | 47.60 | 345,966 | +0.05(+0.11%) |
Oct 07, 2021 | 47.77 | 48.45 | 47.40 | 47.55 | 451,126 | +0.23(+0.48%) |
Oct 06, 2021 | 46.69 | 47.66 | 46.24 | 47.32 | 424,498 | +0.02(+0.04%) |
Oct 05, 2021 | 46.97 | 47.72 | 46.17 | 47.30 | 330,166 | +0.63(+1.36%) |
Oct 04, 2021 | 48.20 | 48.24 | 46.29 | 46.67 | 251,167 | -1.53(-3.17%) |