Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.25 | 49.03 | 48.13 | 48.79 | 398,961 | +0.36(+0.74%) |
Dec 30, 2021 | 49.14 | 49.81 | 48.27 | 48.43 | 333,897 | -0.52(-1.07%) |
Dec 29, 2021 | 48.39 | 49.16 | 47.97 | 48.96 | 431,101 | +0.53(+1.10%) |
Dec 28, 2021 | 47.96 | 49.03 | 47.96 | 48.42 | 320,034 | +0.28(+0.58%) |
Dec 27, 2021 | 47.88 | 48.55 | 47.47 | 48.15 | 283,238 | +0.33(+0.68%) |
Dec 23, 2021 | 47.38 | 48.22 | 47.26 | 47.82 | 304,839 | +0.60(+1.28%) |
Dec 22, 2021 | 47.17 | 48.05 | 46.97 | 47.22 | 296,938 | +0.16(+0.34%) |
Dec 21, 2021 | 47.43 | 48.19 | 46.73 | 47.06 | 434,360 | -0.19(-0.40%) |
Dec 20, 2021 | 47.07 | 47.87 | 46.48 | 47.25 | 580,436 | -0.38(-0.79%) |
Dec 17, 2021 | 47.06 | 47.85 | 46.39 | 47.62 | 717,689 | +0.55(+1.18%) |
Dec 16, 2021 | 47.91 | 48.28 | 46.78 | 47.07 | 466,957 | -0.65(-1.37%) |
Dec 15, 2021 | 46.94 | 48.12 | 46.57 | 47.72 | 439,218 | +0.71(+1.51%) |
Dec 14, 2021 | 47.17 | 48.08 | 46.83 | 47.01 | 583,345 | -0.45(-0.96%) |
Dec 13, 2021 | 48.00 | 48.03 | 47.10 | 47.46 | 439,962 | -0.99(-2.04%) |
Dec 10, 2021 | 48.72 | 49.02 | 48.13 | 48.45 | 319,371 | +0.40(+0.84%) |
Dec 09, 2021 | 48.64 | 49.63 | 48.02 | 48.05 | 385,368 | -1.04(-2.11%) |
Dec 08, 2021 | 49.28 | 50.21 | 48.90 | 49.08 | 458,240 | +0.00(+0.00%) |
Dec 07, 2021 | 49.16 | 50.00 | 48.78 | 49.08 | 498,743 | +0.41(+0.85%) |
Dec 06, 2021 | 49.38 | 49.49 | 48.26 | 48.67 | 766,274 | -0.08(-0.16%) |
Dec 03, 2021 | 48.84 | 49.08 | 47.68 | 48.75 | 523,520 | +0.29(+0.59%) |
Dec 02, 2021 | 47.16 | 49.10 | 46.62 | 48.46 | 1,112,122 | +1.40(+2.98%) |
Dec 01, 2021 | 49.12 | 49.95 | 47.01 | 47.06 | 638,520 | -1.63(-3.34%) |
Nov 30, 2021 | 49.62 | 49.88 | 48.51 | 48.69 | 960,561 | -1.42(-2.83%) |
Nov 29, 2021 | 50.83 | 51.28 | 49.90 | 50.11 | 717,091 | -0.56(-1.11%) |
Nov 26, 2021 | 50.90 | 51.58 | 50.47 | 50.67 | 467,579 | -1.69(-3.22%) |
Nov 24, 2021 | 51.69 | 52.40 | 50.92 | 52.36 | 478,538 | +0.57(+1.10%) |
Nov 23, 2021 | 50.84 | 51.88 | 50.01 | 51.79 | 585,817 | +1.28(+2.54%) |
Nov 22, 2021 | 51.82 | 51.82 | 50.34 | 50.50 | 823,335 | -1.44(-2.77%) |
Nov 19, 2021 | 52.57 | 53.17 | 51.90 | 51.94 | 438,813 | -0.66(-1.26%) |
Nov 18, 2021 | 53.07 | 53.13 | 52.54 | 52.60 | 599,640 | -0.54(-1.02%) |
Nov 17, 2021 | 55.44 | 55.45 | 53.13 | 53.15 | 562,872 | -2.32(-4.18%) |
Nov 16, 2021 | 55.11 | 55.53 | 54.00 | 55.46 | 512,745 | +0.08(+0.14%) |
Nov 15, 2021 | 55.22 | 56.41 | 55.19 | 55.39 | 468,520 | +0.24(+0.43%) |
Nov 12, 2021 | 55.10 | 55.97 | 54.78 | 55.15 | 615,793 | +0.13(+0.23%) |
Nov 11, 2021 | 54.65 | 55.54 | 54.17 | 55.02 | 453,984 | +0.48(+0.89%) |
Nov 10, 2021 | 55.87 | 54.42 | 54.54 | 624,902 | -1.48(-2.64%) | |
Nov 09, 2021 | 58.32 | 58.50 | 55.98 | 56.02 | 736,634 | -2.21(-3.79%) |
Nov 08, 2021 | 57.99 | 58.26 | 56.32 | 58.23 | 1,387,802 | +0.37(+0.63%) |
Nov 05, 2021 | 58.26 | 60.47 | 55.66 | 57.86 | 1,051,372 | -1.66(-2.78%) |
Nov 04, 2021 | 60.17 | 60.47 | 59.52 | 59.52 | 544,893 | -0.59(-0.98%) |
Nov 03, 2021 | 60.89 | 61.44 | 59.84 | 60.11 | 574,177 | -0.84(-1.38%) |
Nov 02, 2021 | 61.23 | 61.23 | 60.21 | 60.95 | 697,793 | -0.03(-0.05%) |
Nov 01, 2021 | 60.74 | 61.30 | 60.55 | 60.98 | 485,279 | +0.72(+1.20%) |
Oct 29, 2021 | 60.17 | 60.82 | 59.73 | 60.26 | 356,413 | -0.18(-0.29%) |
Oct 28, 2021 | 58.99 | 60.48 | 58.98 | 60.44 | 441,780 | +1.39(+2.36%) |
Oct 27, 2021 | 59.36 | 60.15 | 58.68 | 59.05 | 978,347 | -0.71(-1.19%) |
Oct 26, 2021 | 59.60 | 60.05 | 59.76 | 846,617 | +0.29(+0.48%) | |
Oct 25, 2021 | 59.18 | 59.51 | 58.52 | 59.47 | 480,069 | +0.24(+0.40%) |
Oct 22, 2021 | 59.35 | 59.68 | 58.76 | 59.23 | 289,298 | -0.19(-0.32%) |
Oct 21, 2021 | 59.36 | 59.90 | 59.14 | 59.42 | 229,481 | -0.03(-0.05%) |
Oct 20, 2021 | 59.17 | 59.66 | 58.71 | 59.45 | 212,511 | +0.30(+0.50%) |
Oct 19, 2021 | 59.43 | 60.16 | 59.02 | 59.15 | 295,800 | +0.27(+0.45%) |
Oct 18, 2021 | 58.71 | 59.32 | 58.48 | 58.89 | 388,610 | +0.21(+0.35%) |
Oct 15, 2021 | 59.04 | 59.33 | 58.65 | 58.68 | 360,850 | +0.01(+0.02%) |
Oct 14, 2021 | 58.33 | 58.86 | 57.82 | 58.67 | 184,035 | +0.59(+1.02%) |
Oct 13, 2021 | 58.42 | 59.48 | 58.03 | 58.08 | 481,595 | -0.34(-0.57%) |
Oct 12, 2021 | 57.45 | 58.50 | 57.06 | 58.41 | 357,912 | +0.93(+1.61%) |
Oct 11, 2021 | 58.20 | 58.20 | 57.08 | 57.49 | 268,056 | -0.53(-0.92%) |
Oct 08, 2021 | 57.79 | 58.98 | 57.59 | 58.02 | 319,739 | +0.57(+1.00%) |
Oct 07, 2021 | 58.01 | 58.56 | 57.44 | 57.45 | 910,688 | -0.04(-0.07%) |
Oct 06, 2021 | 56.81 | 57.56 | 56.54 | 57.49 | 353,566 | +0.34(+0.59%) |
Oct 05, 2021 | 56.89 | 57.56 | 56.75 | 57.15 | 820,689 | +0.36(+0.63%) |
Oct 04, 2021 | 56.69 | 57.19 | 56.35 | 56.80 | 352,981 | -0.07(-0.12%) |