Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.90 | 50.17 | 48.74 | 48.78 | 405,776 | -1.30(-2.60%) |
Dec 30, 2021 | 49.06 | 50.58 | 49.06 | 50.08 | 517,221 | +1.02(+2.08%) |
Dec 29, 2021 | 49.01 | 49.30 | 48.04 | 49.06 | 490,394 | +0.43(+0.88%) |
Dec 28, 2021 | 49.60 | 49.82 | 47.86 | 48.63 | 578,839 | -0.92(-1.86%) |
Dec 27, 2021 | 49.35 | 49.90 | 48.79 | 49.55 | 461,901 | +0.33(+0.67%) |
Dec 23, 2021 | 49.02 | 49.53 | 48.06 | 49.22 | 525,272 | +0.42(+0.86%) |
Dec 22, 2021 | 48.23 | 49.47 | 48.13 | 48.80 | 682,038 | +0.60(+1.24%) |
Dec 21, 2021 | 46.88 | 48.66 | 46.34 | 48.20 | 1,121,006 | +1.78(+3.83%) |
Dec 20, 2021 | 47.22 | 47.63 | 45.87 | 46.42 | 1,237,762 | -1.23(-2.58%) |
Dec 17, 2021 | 45.20 | 47.88 | 44.78 | 47.65 | 3,174,923 | +1.66(+3.61%) |
Dec 16, 2021 | 49.21 | 49.21 | 45.73 | 45.99 | 3,311,377 | -4.14(-8.26%) |
Dec 15, 2021 | 49.45 | 50.70 | 48.53 | 50.13 | 1,499,871 | +0.69(+1.40%) |
Dec 14, 2021 | 48.45 | 49.74 | 47.74 | 49.44 | 940,158 | -0.13(-0.26%) |
Dec 13, 2021 | 50.18 | 51.58 | 48.56 | 49.57 | 837,026 | -0.39(-0.78%) |
Dec 10, 2021 | 51.10 | 51.31 | 49.48 | 49.96 | 1,468,528 | -0.79(-1.56%) |
Dec 09, 2021 | 52.15 | 53.53 | 50.47 | 50.75 | 670,658 | -1.89(-3.59%) |
Dec 08, 2021 | 52.64 | 53.85 | 50.60 | 52.64 | 794,800 | +0.48(+0.92%) |
Dec 07, 2021 | 50.02 | 52.94 | 50.02 | 52.16 | 1,144,339 | +3.62(+7.46%) |
Dec 06, 2021 | 46.85 | 49.29 | 46.50 | 48.54 | 1,127,272 | +0.44(+0.91%) |
Dec 03, 2021 | 51.44 | 52.70 | 46.74 | 48.10 | 1,259,463 | -3.03(-5.93%) |
Dec 02, 2021 | 50.21 | 51.50 | 50.00 | 51.13 | 682,307 | +0.93(+1.85%) |
Dec 01, 2021 | 52.97 | 53.17 | 49.60 | 50.20 | 1,370,992 | -1.61(-3.11%) |
Nov 30, 2021 | 52.36 | 53.16 | 50.46 | 51.81 | 714,978 | -0.52(-0.99%) |
Nov 29, 2021 | 52.46 | 53.05 | 51.76 | 52.33 | 978,092 | +0.57(+1.10%) |
Nov 26, 2021 | 52.38 | 53.47 | 50.83 | 51.76 | 488,838 | -1.29(-2.43%) |
Nov 24, 2021 | 52.43 | 53.32 | 51.52 | 53.05 | 802,190 | +0.14(+0.27%) |
Nov 23, 2021 | 54.59 | 54.97 | 51.62 | 52.91 | 855,037 | -2.07(-3.77%) |
Nov 22, 2021 | 56.51 | 56.94 | 53.34 | 54.98 | 1,078,907 | -1.32(-2.34%) |
Nov 19, 2021 | 58.78 | 59.33 | 56.01 | 56.30 | 771,663 | -2.13(-3.65%) |
Nov 18, 2021 | 60.17 | 58.80 | 58.36 | 58.43 | 815,420 | -1.51(-2.52%) |
Nov 17, 2021 | 60.57 | 60.74 | 59.63 | 59.94 | 523,273 | -0.62(-1.02%) |
Nov 16, 2021 | 60.29 | 60.77 | 59.33 | 60.56 | 1,059,424 | +0.12(+0.20%) |
Nov 15, 2021 | 61.90 | 62.04 | 59.63 | 60.44 | 753,156 | -1.46(-2.36%) |
Nov 12, 2021 | 62.33 | 62.66 | 61.39 | 61.90 | 597,941 | -0.26(-0.42%) |
Nov 11, 2021 | 62.15 | 63.00 | 61.75 | 62.16 | 404,624 | +0.75(+1.22%) |
Nov 10, 2021 | 64.36 | 61.41 | 639,828 | -3.31(-5.11%) | ||
Nov 09, 2021 | 64.31 | 65.12 | 63.41 | 64.72 | 776,306 | +0.97(+1.52%) |
Nov 08, 2021 | 61.87 | 64.32 | 61.75 | 63.75 | 595,184 | +1.52(+2.44%) |
Nov 05, 2021 | 64.24 | 64.79 | 61.68 | 62.23 | 597,622 | -1.32(-2.08%) |
Nov 04, 2021 | 63.19 | 64.00 | 62.54 | 63.55 | 776,447 | +0.99(+1.58%) |
Nov 03, 2021 | 62.70 | 62.89 | 61.47 | 62.56 | 836,265 | +0.13(+0.21%) |
Nov 02, 2021 | 65.42 | 65.70 | 61.46 | 62.43 | 1,598,119 | -3.77(-5.69%) |
Nov 01, 2021 | 65.17 | 66.54 | 64.45 | 66.20 | 749,508 | +1.46(+2.26%) |
Oct 29, 2021 | 64.48 | 65.51 | 64.11 | 64.74 | 550,927 | -0.05(-0.08%) |
Oct 28, 2021 | 64.73 | 64.79 | 483,984 | +0.40(+0.62%) | ||
Oct 27, 2021 | 66.09 | 66.64 | 63.99 | 64.39 | 524,508 | -1.29(-1.96%) |
Oct 26, 2021 | 66.18 | 65.68 | 866,833 | -0.30(-0.45%) | ||
Oct 25, 2021 | 63.49 | 67.48 | 63.49 | 65.98 | 989,922 | +2.76(+4.37%) |
Oct 22, 2021 | 64.27 | 64.84 | 63.02 | 63.22 | 337,322 | -1.19(-1.85%) |
Oct 21, 2021 | 63.33 | 64.80 | 63.33 | 64.41 | 416,431 | +0.95(+1.50%) |
Oct 20, 2021 | 64.02 | 64.42 | 62.42 | 63.46 | 433,172 | +0.01(+0.02%) |
Oct 19, 2021 | 63.95 | 64.36 | 62.83 | 63.45 | 529,065 | -0.35(-0.55%) |
Oct 18, 2021 | 62.43 | 64.16 | 62.00 | 63.80 | 716,953 | +1.08(+1.72%) |
Oct 15, 2021 | 63.26 | 63.94 | 62.53 | 62.72 | 579,740 | +0.08(+0.13%) |
Oct 14, 2021 | 62.77 | 63.79 | 62.24 | 62.64 | 552,438 | +0.98(+1.59%) |
Oct 13, 2021 | 60.58 | 62.02 | 60.37 | 61.66 | 528,742 | +1.71(+2.85%) |
Oct 12, 2021 | 57.59 | 60.74 | 57.28 | 59.95 | 1,076,044 | +2.83(+4.95%) |
Oct 11, 2021 | 58.04 | 59.39 | 56.94 | 57.12 | 971,740 | -1.98(-3.35%) |
Oct 08, 2021 | 61.99 | 62.40 | 58.84 | 59.10 | 618,973 | -2.85(-4.60%) |
Oct 07, 2021 | 63.09 | 64.30 | 61.75 | 61.95 | 590,016 | -0.57(-0.91%) |
Oct 06, 2021 | 61.04 | 63.97 | 61.04 | 62.52 | 823,120 | +0.59(+0.95%) |
Oct 05, 2021 | 60.83 | 62.06 | 60.22 | 61.93 | 820,339 | +1.37(+2.26%) |
Oct 04, 2021 | 61.77 | 61.77 | 59.31 | 60.56 | 806,403 | -1.67(-2.68%) |