Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.90 | 46.29 | 45.80 | 45.97 | 472,398 | -0.16(-0.35%) |
Dec 30, 2021 | 46.39 | 46.70 | 46.10 | 46.13 | 427,258 | -0.19(-0.41%) |
Dec 29, 2021 | 45.85 | 46.47 | 45.80 | 46.32 | 551,158 | +0.21(+0.46%) |
Dec 28, 2021 | 45.75 | 46.57 | 45.75 | 46.11 | 1,522,623 | +0.16(+0.35%) |
Dec 27, 2021 | 45.17 | 46.07 | 45.05 | 45.95 | 1,645,564 | +0.80(+1.77%) |
Dec 23, 2021 | 44.91 | 45.51 | 44.78 | 45.15 | 491,891 | +0.37(+0.83%) |
Dec 22, 2021 | 45.30 | 45.52 | 44.74 | 44.78 | 549,747 | -0.40(-0.89%) |
Dec 21, 2021 | 43.55 | 45.67 | 43.50 | 45.18 | 1,846,588 | +2.24(+5.22%) |
Dec 20, 2021 | 43.11 | 43.33 | 41.96 | 42.94 | 1,521,306 | -1.07(-2.43%) |
Dec 17, 2021 | 43.69 | 44.64 | 43.06 | 44.01 | 2,592,597 | +0.18(+0.41%) |
Dec 16, 2021 | 45.10 | 45.27 | 43.45 | 43.83 | 1,267,747 | -0.88(-1.97%) |
Dec 15, 2021 | 44.52 | 44.87 | 43.78 | 44.71 | 1,117,381 | +0.21(+0.47%) |
Dec 14, 2021 | 44.33 | 44.95 | 44.27 | 44.50 | 1,297,927 | -0.30(-0.67%) |
Dec 13, 2021 | 45.32 | 45.49 | 44.57 | 44.80 | 853,903 | -0.63(-1.39%) |
Dec 10, 2021 | 45.86 | 46.16 | 45.08 | 45.43 | 1,023,321 | -0.39(-0.85%) |
Dec 09, 2021 | 46.20 | 46.64 | 45.80 | 45.82 | 597,685 | -0.73(-1.57%) |
Dec 08, 2021 | 46.77 | 46.87 | 46.47 | 46.55 | 1,127,695 | -0.13(-0.28%) |
Dec 07, 2021 | 46.44 | 47.17 | 46.12 | 46.68 | 741,244 | +0.83(+1.81%) |
Dec 06, 2021 | 45.51 | 46.67 | 44.73 | 45.85 | 1,425,144 | +0.96(+2.14%) |
Dec 03, 2021 | 46.10 | 46.19 | 44.15 | 44.89 | 2,741,589 | -1.09(-2.37%) |
Dec 02, 2021 | 44.85 | 46.30 | 44.73 | 45.98 | 1,733,203 | +1.18(+2.63%) |
Dec 01, 2021 | 47.35 | 47.52 | 44.77 | 44.80 | 1,005,462 | -1.64(-3.53%) |
Nov 30, 2021 | 47.61 | 48.00 | 45.93 | 46.44 | 2,366,988 | -1.73(-3.59%) |
Nov 29, 2021 | 49.22 | 49.32 | 48.00 | 48.17 | 1,069,462 | -0.33(-0.68%) |
Nov 26, 2021 | 48.67 | 48.90 | 47.79 | 48.50 | 706,744 | -1.54(-3.08%) |
Nov 24, 2021 | 50.18 | 50.55 | 49.56 | 50.04 | 526,200 | -0.66(-1.30%) |
Nov 23, 2021 | 51.08 | 51.08 | 50.47 | 50.70 | 793,412 | -0.05(-0.10%) |
Nov 22, 2021 | 50.53 | 51.63 | 50.30 | 50.75 | 745,198 | +0.28(+0.55%) |
Nov 19, 2021 | 50.65 | 51.04 | 50.46 | 50.47 | 553,571 | -0.51(-1.00%) |
Nov 18, 2021 | 51.37 | 51.19 | 50.91 | 50.98 | 618,854 | -0.40(-0.78%) |
Nov 17, 2021 | 51.49 | 51.52 | 50.96 | 51.38 | 556,744 | -0.36(-0.70%) |
Nov 16, 2021 | 52.01 | 52.57 | 51.62 | 51.74 | 1,532,696 | -0.43(-0.82%) |
Nov 15, 2021 | 52.25 | 52.34 | 51.73 | 52.17 | 452,214 | +0.20(+0.38%) |
Nov 12, 2021 | 51.14 | 52.01 | 50.81 | 51.97 | 3,035,390 | +0.92(+1.80%) |
Nov 11, 2021 | 51.22 | 51.51 | 50.82 | 51.05 | 1,035,430 | +0.08(+0.16%) |
Nov 10, 2021 | 51.77 | 50.97 | 890,172 | -1.03(-1.98%) | ||
Nov 09, 2021 | 52.84 | 53.15 | 51.85 | 52.00 | 1,689,664 | -0.85(-1.61%) |
Nov 08, 2021 | 53.60 | 53.83 | 52.68 | 52.85 | 1,410,577 | -0.12(-0.23%) |
Nov 05, 2021 | 54.13 | 54.67 | 52.87 | 52.97 | 1,533,109 | +0.22(+0.42%) |
Nov 04, 2021 | 53.00 | 54.30 | 52.06 | 52.75 | 1,278,826 | +0.00(+0.00%) |
Nov 03, 2021 | 52.74 | 52.96 | 52.31 | 52.75 | 1,086,613 | -0.14(-0.26%) |
Nov 02, 2021 | 52.38 | 53.06 | 52.12 | 52.89 | 1,072,170 | +0.58(+1.11%) |
Nov 01, 2021 | 51.79 | 52.80 | 52.08 | 52.31 | 789,361 | +0.69(+1.34%) |
Oct 29, 2021 | 51.44 | 51.98 | 51.20 | 51.62 | 1,028,249 | +0.03(+0.06%) |
Oct 28, 2021 | 50.69 | 52.04 | 50.69 | 51.59 | 1,084,848 | +0.91(+1.80%) |
Oct 27, 2021 | 51.52 | 51.66 | 50.58 | 50.68 | 552,355 | -0.95(-1.84%) |
Oct 26, 2021 | 51.44 | 51.63 | 536,387 | +0.28(+0.55%) | ||
Oct 25, 2021 | 51.26 | 51.78 | 51.03 | 51.35 | 496,041 | +0.10(+0.20%) |
Oct 22, 2021 | 51.39 | 51.62 | 50.98 | 51.25 | 537,724 | +0.02(+0.04%) |
Oct 21, 2021 | 50.88 | 51.28 | 50.73 | 51.23 | 633,521 | +0.27(+0.53%) |
Oct 20, 2021 | 50.06 | 51.03 | 50.02 | 50.96 | 555,850 | +0.60(+1.19%) |
Oct 19, 2021 | 50.56 | 50.84 | 50.14 | 50.36 | 1,120,429 | +0.12(+0.24%) |
Oct 18, 2021 | 50.24 | 50.67 | 49.84 | 50.24 | 949,796 | -0.38(-0.75%) |
Oct 15, 2021 | 49.73 | 51.05 | 49.63 | 50.62 | 1,746,009 | +1.43(+2.91%) |
Oct 14, 2021 | 48.59 | 49.24 | 48.28 | 49.19 | 1,082,662 | +1.18(+2.46%) |
Oct 13, 2021 | 47.56 | 48.22 | 47.14 | 48.01 | 857,814 | +0.43(+0.90%) |
Oct 12, 2021 | 47.57 | 48.10 | 47.47 | 47.58 | 648,449 | +0.01(+0.02%) |
Oct 11, 2021 | 48.51 | 48.80 | 47.49 | 47.57 | 829,801 | -0.90(-1.86%) |
Oct 08, 2021 | 48.20 | 48.61 | 48.08 | 48.47 | 1,388,470 | +0.16(+0.33%) |
Oct 07, 2021 | 48.32 | 48.73 | 48.19 | 48.31 | 1,145,839 | +0.26(+0.54%) |
Oct 06, 2021 | 47.63 | 48.91 | 47.18 | 48.05 | 2,899,695 | +0.98(+2.08%) |
Oct 05, 2021 | 47.05 | 47.58 | 46.71 | 47.07 | 948,544 | +0.12(+0.26%) |
Oct 04, 2021 | 46.83 | 47.47 | 46.71 | 46.95 | 939,658 | -0.14(-0.30%) |