Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.98 | 51.22 | 49.98 | 50.85 | 316,512 | +0.46(+0.91%) |
Dec 30, 2021 | 51.06 | 51.56 | 50.33 | 50.39 | 267,612 | -0.47(-0.92%) |
Dec 29, 2021 | 49.95 | 50.93 | 49.77 | 50.86 | 368,082 | +0.56(+1.12%) |
Dec 28, 2021 | 50.08 | 50.97 | 50.06 | 50.30 | 411,738 | +0.11(+0.22%) |
Dec 27, 2021 | 48.89 | 50.42 | 48.51 | 50.19 | 888,373 | +0.61(+1.22%) |
Dec 23, 2021 | 49.80 | 49.83 | 48.89 | 49.58 | 433,213 | +0.57(+1.16%) |
Dec 22, 2021 | 47.83 | 49.51 | 47.83 | 49.01 | 626,055 | +1.18(+2.46%) |
Dec 21, 2021 | 45.34 | 48.04 | 45.34 | 47.83 | 1,444,937 | +3.19(+7.15%) |
Dec 20, 2021 | 43.65 | 44.76 | 43.26 | 44.64 | 781,530 | -0.19(-0.43%) |
Dec 17, 2021 | 43.80 | 45.05 | 43.07 | 44.83 | 1,603,720 | +0.90(+2.05%) |
Dec 16, 2021 | 44.98 | 45.53 | 43.67 | 43.93 | 657,025 | -1.11(-2.47%) |
Dec 15, 2021 | 45.17 | 45.37 | 43.76 | 45.04 | 805,696 | +0.04(+0.08%) |
Dec 14, 2021 | 44.65 | 46.25 | 44.65 | 45.01 | 808,740 | +0.01(+0.02%) |
Dec 13, 2021 | 46.71 | 47.02 | 44.62 | 45.00 | 912,093 | -2.24(-4.74%) |
Dec 10, 2021 | 48.56 | 48.83 | 46.82 | 47.24 | 684,891 | -0.53(-1.11%) |
Dec 09, 2021 | 46.80 | 48.21 | 46.62 | 47.77 | 438,613 | -0.05(-0.11%) |
Dec 08, 2021 | 47.37 | 48.66 | 46.63 | 47.82 | 569,736 | +1.08(+2.31%) |
Dec 07, 2021 | 46.98 | 48.66 | 46.30 | 46.74 | 1,311,023 | -0.04(-0.08%) |
Dec 06, 2021 | 45.95 | 47.88 | 45.68 | 46.78 | 1,139,890 | +1.64(+3.62%) |
Dec 03, 2021 | 46.05 | 46.05 | 44.40 | 45.14 | 750,661 | -0.46(-1.00%) |
Dec 02, 2021 | 43.79 | 46.07 | 43.51 | 45.60 | 710,481 | +2.53(+5.87%) |
Dec 01, 2021 | 46.40 | 46.84 | 43.07 | 43.07 | 774,585 | -1.89(-4.21%) |
Nov 30, 2021 | 45.25 | 45.76 | 43.88 | 44.96 | 1,195,683 | -1.07(-2.32%) |
Nov 29, 2021 | 47.14 | 47.46 | 45.58 | 46.03 | 776,103 | +0.19(+0.42%) |
Nov 26, 2021 | 47.22 | 47.30 | 44.88 | 45.84 | 575,068 | -3.71(-7.49%) |
Nov 24, 2021 | 49.39 | 50.15 | 49.16 | 49.55 | 370,981 | -0.53(-1.06%) |
Nov 23, 2021 | 49.82 | 50.51 | 49.24 | 50.08 | 408,192 | +0.85(+1.73%) |
Nov 22, 2021 | 50.36 | 50.66 | 48.90 | 49.23 | 625,827 | -1.12(-2.23%) |
Nov 19, 2021 | 49.74 | 50.61 | 48.60 | 50.35 | 490,055 | -0.23(-0.45%) |
Nov 18, 2021 | 50.60 | 50.73 | 49.80 | 50.58 | 374,541 | +0.23(+0.45%) |
Nov 17, 2021 | 51.07 | 51.37 | 49.66 | 50.35 | 593,011 | -0.96(-1.87%) |
Nov 16, 2021 | 52.32 | 52.32 | 50.86 | 51.31 | 575,569 | +0.16(+0.30%) |
Nov 15, 2021 | 50.68 | 51.50 | 50.53 | 51.16 | 487,953 | +0.46(+0.90%) |
Nov 12, 2021 | 51.18 | 51.62 | 50.26 | 50.70 | 544,473 | -0.04(-0.07%) |
Nov 11, 2021 | 52.36 | 52.39 | 50.59 | 50.73 | 470,486 | -1.41(-2.70%) |
Nov 10, 2021 | 52.67 | 52.14 | 570,479 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.26 | 53.54 | 52.34 | 53.01 | 385,365 | -0.24(-0.45%) |
Nov 08, 2021 | 54.74 | 54.79 | 53.00 | 53.25 | 1,217,143 | -1.03(-1.90%) |
Nov 05, 2021 | 53.09 | 54.75 | 52.95 | 54.28 | 751,440 | +2.45(+4.72%) |
Nov 04, 2021 | 51.94 | 52.60 | 51.49 | 51.83 | 766,588 | +0.02(+0.04%) |
Nov 03, 2021 | 50.44 | 52.17 | 50.27 | 51.81 | 631,187 | +1.24(+2.46%) |
Nov 02, 2021 | 51.53 | 51.61 | 49.70 | 50.57 | 783,821 | -1.03(-2.00%) |
Nov 01, 2021 | 49.94 | 51.98 | 51.06 | 51.60 | 902,590 | +1.96(+3.96%) |
Oct 29, 2021 | 49.60 | 50.10 | 48.64 | 49.64 | 1,153,215 | +0.15(+0.30%) |
Oct 28, 2021 | 49.02 | 49.90 | 47.76 | 49.49 | 754,174 | +0.60(+1.23%) |
Oct 27, 2021 | 48.03 | 49.92 | 47.42 | 48.89 | 1,139,731 | +0.86(+1.79%) |
Oct 26, 2021 | 48.11 | 47.43 | 48.03 | 673,570 | +0.48(+1.02%) | |
Oct 25, 2021 | 48.06 | 48.67 | 47.49 | 47.55 | 972,570 | -0.47(-0.97%) |
Oct 22, 2021 | 48.57 | 48.98 | 47.89 | 48.01 | 401,130 | -0.82(-1.68%) |
Oct 21, 2021 | 48.07 | 49.14 | 48.07 | 48.83 | 482,858 | +0.79(+1.65%) |
Oct 20, 2021 | 47.94 | 48.60 | 47.49 | 48.04 | 625,289 | +0.28(+0.59%) |
Oct 19, 2021 | 48.87 | 49.17 | 47.66 | 47.76 | 461,878 | -0.95(-1.95%) |
Oct 18, 2021 | 49.49 | 50.00 | 48.69 | 48.71 | 507,546 | -1.26(-2.52%) |
Oct 15, 2021 | 50.10 | 50.98 | 49.94 | 49.97 | 576,687 | +0.44(+0.89%) |
Oct 14, 2021 | 48.48 | 49.53 | 47.82 | 49.53 | 1,208,179 | +1.71(+3.57%) |
Oct 13, 2021 | 49.15 | 49.52 | 47.79 | 47.82 | 528,511 | -1.35(-2.75%) |
Oct 12, 2021 | 49.16 | 49.69 | 48.79 | 49.17 | 1,327,273 | -0.12(-0.24%) |
Oct 11, 2021 | 49.43 | 50.24 | 49.10 | 49.29 | 526,751 | -0.26(-0.52%) |
Oct 08, 2021 | 50.22 | 50.79 | 49.53 | 49.55 | 433,593 | -0.72(-1.44%) |
Oct 07, 2021 | 50.77 | 50.96 | 50.05 | 50.27 | 470,692 | +0.08(+0.16%) |
Oct 06, 2021 | 50.20 | 50.84 | 49.10 | 50.19 | 636,387 | -0.51(-1.01%) |
Oct 05, 2021 | 50.92 | 51.10 | 49.59 | 50.70 | 1,013,823 | +0.06(+0.13%) |
Oct 04, 2021 | 51.63 | 52.59 | 50.33 | 50.63 | 1,053,333 | -1.60(-3.06%) |