Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.89 | 51.12 | 49.89 | 50.75 | 317,129 | +0.46(+0.91%) |
Dec 30, 2021 | 50.96 | 51.46 | 50.23 | 50.29 | 268,133 | -0.47(-0.92%) |
Dec 29, 2021 | 49.85 | 50.83 | 49.68 | 50.76 | 368,799 | +0.56(+1.12%) |
Dec 28, 2021 | 49.98 | 50.87 | 49.96 | 50.20 | 412,539 | +0.11(+0.22%) |
Dec 27, 2021 | 48.79 | 50.32 | 48.42 | 50.09 | 890,103 | +0.61(+1.22%) |
Dec 23, 2021 | 49.70 | 49.73 | 48.79 | 49.48 | 434,057 | +0.57(+1.16%) |
Dec 22, 2021 | 47.74 | 49.41 | 47.74 | 48.91 | 627,274 | +1.18(+2.46%) |
Dec 21, 2021 | 45.25 | 47.95 | 45.25 | 47.74 | 1,447,750 | +3.19(+7.15%) |
Dec 20, 2021 | 43.56 | 44.67 | 43.18 | 44.55 | 783,051 | -0.19(-0.43%) |
Dec 17, 2021 | 43.72 | 44.97 | 42.98 | 44.75 | 1,606,843 | +0.90(+2.05%) |
Dec 16, 2021 | 44.89 | 45.44 | 43.59 | 43.85 | 658,304 | -1.11(-2.47%) |
Dec 15, 2021 | 45.09 | 45.28 | 43.67 | 44.96 | 807,264 | +0.04(+0.08%) |
Dec 14, 2021 | 44.56 | 46.16 | 44.56 | 44.92 | 810,315 | +0.01(+0.02%) |
Dec 13, 2021 | 46.62 | 46.93 | 44.54 | 44.91 | 913,868 | -2.23(-4.74%) |
Dec 10, 2021 | 48.47 | 48.73 | 46.73 | 47.14 | 686,224 | -0.53(-1.11%) |
Dec 09, 2021 | 46.71 | 48.12 | 46.53 | 47.67 | 439,467 | -0.05(-0.11%) |
Dec 08, 2021 | 47.28 | 48.57 | 46.54 | 47.73 | 570,845 | +1.08(+2.31%) |
Dec 07, 2021 | 46.89 | 48.57 | 46.21 | 46.65 | 1,313,576 | -0.04(-0.08%) |
Dec 06, 2021 | 45.86 | 47.79 | 45.59 | 46.69 | 1,142,109 | +1.63(+3.62%) |
Dec 03, 2021 | 45.96 | 45.96 | 44.31 | 45.06 | 752,122 | -0.46(-1.00%) |
Dec 02, 2021 | 43.71 | 45.98 | 43.43 | 45.51 | 711,864 | +2.53(+5.87%) |
Dec 01, 2021 | 46.31 | 46.75 | 42.99 | 42.99 | 776,093 | -1.89(-4.21%) |
Nov 30, 2021 | 45.17 | 45.67 | 43.80 | 44.87 | 1,198,011 | -1.07(-2.32%) |
Nov 29, 2021 | 47.04 | 47.36 | 45.49 | 45.94 | 777,614 | +0.19(+0.42%) |
Nov 26, 2021 | 47.13 | 47.20 | 44.79 | 45.75 | 576,188 | -3.70(-7.49%) |
Nov 24, 2021 | 49.30 | 50.05 | 49.07 | 49.45 | 371,703 | -0.53(-1.06%) |
Nov 23, 2021 | 49.72 | 50.41 | 49.14 | 49.98 | 408,987 | +0.85(+1.73%) |
Nov 22, 2021 | 50.26 | 50.56 | 48.80 | 49.13 | 627,045 | -1.12(-2.23%) |
Nov 19, 2021 | 49.64 | 50.51 | 48.50 | 50.25 | 491,009 | -0.23(-0.45%) |
Nov 18, 2021 | 50.50 | 50.63 | 49.71 | 50.48 | 375,270 | +0.23(+0.45%) |
Nov 17, 2021 | 50.97 | 51.27 | 49.56 | 50.25 | 594,166 | -0.96(-1.87%) |
Nov 16, 2021 | 52.22 | 52.22 | 50.76 | 51.21 | 576,690 | +0.16(+0.30%) |
Nov 15, 2021 | 50.58 | 51.40 | 50.44 | 51.06 | 488,903 | +0.46(+0.90%) |
Nov 12, 2021 | 51.08 | 51.52 | 50.16 | 50.60 | 545,533 | -0.04(-0.07%) |
Nov 11, 2021 | 52.26 | 52.29 | 50.49 | 50.64 | 471,402 | -1.40(-2.70%) |
Nov 10, 2021 | 52.57 | 52.04 | 571,590 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.15 | 53.44 | 52.24 | 52.91 | 386,116 | -0.24(-0.45%) |
Nov 08, 2021 | 54.64 | 54.68 | 52.90 | 53.14 | 1,219,513 | -1.03(-1.90%) |
Nov 05, 2021 | 52.99 | 54.65 | 52.85 | 54.17 | 752,903 | +2.44(+4.72%) |
Nov 04, 2021 | 51.84 | 52.50 | 51.39 | 51.73 | 768,080 | +0.02(+0.04%) |
Nov 03, 2021 | 50.34 | 52.07 | 50.17 | 51.71 | 632,416 | +1.24(+2.46%) |
Nov 02, 2021 | 51.43 | 51.51 | 49.61 | 50.47 | 785,347 | -1.03(-2.00%) |
Nov 01, 2021 | 49.84 | 51.88 | 50.96 | 51.50 | 904,348 | +1.96(+3.96%) |
Oct 29, 2021 | 49.51 | 50.01 | 48.55 | 49.54 | 1,155,460 | +0.15(+0.30%) |
Oct 28, 2021 | 48.92 | 49.81 | 47.66 | 49.40 | 755,642 | +0.60(+1.23%) |
Oct 27, 2021 | 47.94 | 49.82 | 47.33 | 48.79 | 1,141,950 | +0.86(+1.79%) |
Oct 26, 2021 | 48.02 | 47.34 | 47.94 | 674,882 | +0.48(+1.02%) | |
Oct 25, 2021 | 47.96 | 48.58 | 47.40 | 47.45 | 974,463 | -0.46(-0.97%) |
Oct 22, 2021 | 48.48 | 48.89 | 47.80 | 47.92 | 401,911 | -0.82(-1.68%) |
Oct 21, 2021 | 47.97 | 49.04 | 47.97 | 48.74 | 483,798 | +0.79(+1.65%) |
Oct 20, 2021 | 47.84 | 48.50 | 47.40 | 47.95 | 626,506 | +0.28(+0.59%) |
Oct 19, 2021 | 48.78 | 49.08 | 47.57 | 47.66 | 462,777 | -0.95(-1.95%) |
Oct 18, 2021 | 49.40 | 49.91 | 48.59 | 48.61 | 508,534 | -1.26(-2.52%) |
Oct 15, 2021 | 50.00 | 50.88 | 49.84 | 49.87 | 577,810 | +0.44(+0.89%) |
Oct 14, 2021 | 48.38 | 49.43 | 47.73 | 49.43 | 1,210,532 | +1.70(+3.57%) |
Oct 13, 2021 | 49.05 | 49.42 | 47.70 | 47.73 | 529,540 | -1.35(-2.75%) |
Oct 12, 2021 | 49.07 | 49.60 | 48.69 | 49.08 | 1,329,857 | -0.12(-0.24%) |
Oct 11, 2021 | 49.33 | 50.14 | 49.00 | 49.20 | 527,776 | -0.26(-0.52%) |
Oct 08, 2021 | 50.13 | 50.69 | 49.43 | 49.45 | 434,437 | -0.72(-1.44%) |
Oct 07, 2021 | 50.67 | 50.86 | 49.95 | 50.17 | 471,608 | +0.08(+0.16%) |
Oct 06, 2021 | 50.10 | 50.75 | 49.00 | 50.09 | 637,626 | -0.51(-1.01%) |
Oct 05, 2021 | 50.82 | 51.00 | 49.50 | 50.60 | 1,015,797 | +0.06(+0.13%) |
Oct 04, 2021 | 51.53 | 52.49 | 50.24 | 50.54 | 1,055,384 | -1.60(-3.06%) |