Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.50 | 45.05 | 44.24 | 44.76 | 500,571 | +0.15(+0.34%) |
Dec 30, 2021 | 45.14 | 45.74 | 44.58 | 44.61 | 691,749 | -0.63(-1.39%) |
Dec 29, 2021 | 45.42 | 46.30 | 45.05 | 45.24 | 781,356 | -0.44(-0.96%) |
Dec 28, 2021 | 46.79 | 47.28 | 45.36 | 45.68 | 945,240 | -0.93(-2.00%) |
Dec 27, 2021 | 44.77 | 46.76 | 44.00 | 46.61 | 1,115,334 | +1.67(+3.72%) |
Dec 23, 2021 | 45.62 | 45.95 | 44.84 | 44.94 | 1,455,476 | -0.59(-1.30%) |
Dec 22, 2021 | 45.06 | 46.47 | 44.36 | 45.53 | 1,655,100 | +0.01(+0.02%) |
Dec 21, 2021 | 43.57 | 45.99 | 43.15 | 45.52 | 2,343,517 | +2.83(+6.63%) |
Dec 20, 2021 | 41.46 | 42.72 | 40.75 | 42.69 | 1,694,751 | -0.32(-0.74%) |
Dec 17, 2021 | 42.77 | 43.35 | 41.55 | 43.01 | 2,543,435 | -0.27(-0.62%) |
Dec 16, 2021 | 44.04 | 45.17 | 43.03 | 43.28 | 1,269,543 | -0.14(-0.32%) |
Dec 15, 2021 | 42.78 | 43.63 | 41.14 | 43.42 | 1,932,815 | +0.46(+1.07%) |
Dec 14, 2021 | 43.36 | 44.32 | 42.81 | 42.96 | 1,934,843 | -1.05(-2.39%) |
Dec 13, 2021 | 45.38 | 45.42 | 43.95 | 44.01 | 1,017,973 | -1.91(-4.16%) |
Dec 10, 2021 | 46.49 | 46.84 | 44.27 | 45.92 | 1,305,429 | +0.14(+0.31%) |
Dec 09, 2021 | 45.95 | 46.30 | 45.53 | 45.78 | 1,038,439 | -0.63(-1.36%) |
Dec 08, 2021 | 47.24 | 47.46 | 46.15 | 46.41 | 1,147,974 | -0.22(-0.47%) |
Dec 07, 2021 | 45.30 | 47.05 | 45.15 | 46.63 | 1,764,717 | +2.50(+5.67%) |
Dec 06, 2021 | 44.32 | 44.82 | 43.03 | 44.13 | 1,405,808 | +1.12(+2.60%) |
Dec 03, 2021 | 45.12 | 45.42 | 42.34 | 43.01 | 1,949,508 | -0.87(-1.98%) |
Dec 02, 2021 | 42.25 | 44.49 | 41.22 | 43.88 | 3,169,011 | +1.20(+2.81%) |
Dec 01, 2021 | 45.94 | 46.10 | 42.49 | 42.68 | 2,085,869 | -1.66(-3.74%) |
Nov 30, 2021 | 44.70 | 45.50 | 43.41 | 44.34 | 3,749,905 | -2.13(-4.58%) |
Nov 29, 2021 | 47.50 | 48.33 | 46.33 | 46.47 | 1,635,015 | +1.02(+2.24%) |
Nov 26, 2021 | 46.69 | 46.81 | 43.89 | 45.45 | 1,604,928 | -3.93(-7.96%) |
Nov 24, 2021 | 49.03 | 50.76 | 49.01 | 49.38 | 1,320,690 | -0.12(-0.24%) |
Nov 23, 2021 | 46.82 | 49.87 | 46.70 | 49.50 | 2,493,149 | +3.78(+8.27%) |
Nov 22, 2021 | 45.27 | 46.94 | 45.27 | 45.72 | 1,321,324 | +0.62(+1.37%) |
Nov 19, 2021 | 46.23 | 46.49 | 44.72 | 45.10 | 1,613,941 | -2.15(-4.55%) |
Nov 18, 2021 | 46.76 | 47.62 | 47.23 | 47.25 | 1,160,231 | +0.76(+1.63%) |
Nov 17, 2021 | 47.61 | 48.84 | 46.16 | 46.49 | 1,913,958 | -1.02(-2.15%) |
Nov 16, 2021 | 48.09 | 48.46 | 46.90 | 47.51 | 795,120 | -0.52(-1.08%) |
Nov 15, 2021 | 47.99 | 48.85 | 46.39 | 48.03 | 1,569,350 | +0.78(+1.65%) |
Nov 12, 2021 | 46.90 | 47.43 | 46.56 | 47.25 | 1,293,387 | -0.56(-1.17%) |
Nov 11, 2021 | 47.73 | 48.44 | 47.17 | 47.81 | 1,346,331 | +0.33(+0.70%) |
Nov 10, 2021 | 49.10 | 47.48 | 1,847,136 | -1.24(-2.55%) | ||
Nov 09, 2021 | 48.00 | 48.84 | 46.46 | 48.72 | 1,788,310 | +0.40(+0.83%) |
Nov 08, 2021 | 46.90 | 49.15 | 46.86 | 48.32 | 2,162,354 | +2.19(+4.75%) |
Nov 05, 2021 | 45.71 | 46.29 | 44.07 | 46.13 | 3,091,261 | +1.48(+3.31%) |
Nov 04, 2021 | 43.37 | 46.80 | 43.12 | 44.65 | 5,141,462 | -2.28(-4.86%) |
Nov 03, 2021 | 49.47 | 50.58 | 46.10 | 46.93 | 3,148,860 | -2.76(-5.55%) |
Nov 02, 2021 | 49.35 | 50.38 | 48.93 | 49.69 | 1,329,458 | -0.06(-0.12%) |
Nov 01, 2021 | 50.02 | 50.98 | 49.33 | 49.75 | 1,823,664 | +0.94(+1.93%) |
Oct 29, 2021 | 49.13 | 49.21 | 47.60 | 48.81 | 1,021,200 | -0.14(-0.29%) |
Oct 28, 2021 | 48.34 | 49.06 | 47.88 | 48.95 | 2,047,089 | +0.42(+0.87%) |
Oct 27, 2021 | 50.69 | 51.18 | 48.50 | 48.53 | 1,909,348 | -3.47(-6.67%) |
Oct 26, 2021 | 52.29 | 52.00 | 797,251 | +0.17(+0.33%) | ||
Oct 25, 2021 | 52.60 | 53.50 | 51.48 | 51.83 | 1,282,115 | +0.48(+0.93%) |
Oct 22, 2021 | 50.49 | 51.36 | 49.71 | 51.35 | 1,448,318 | +1.57(+3.15%) |
Oct 21, 2021 | 51.21 | 51.59 | 49.34 | 49.78 | 1,639,396 | -1.61(-3.13%) |
Oct 20, 2021 | 50.78 | 51.78 | 50.56 | 51.39 | 1,573,400 | -0.13(-0.25%) |
Oct 19, 2021 | 52.42 | 52.42 | 50.89 | 51.52 | 1,738,873 | -0.66(-1.26%) |
Oct 18, 2021 | 53.19 | 54.79 | 51.64 | 52.18 | 1,471,824 | +0.05(+0.10%) |
Oct 15, 2021 | 53.29 | 53.89 | 52.13 | 52.13 | 1,428,383 | -0.20(-0.38%) |
Oct 14, 2021 | 52.77 | 53.29 | 51.31 | 52.33 | 1,782,756 | -0.01(-0.02%) |
Oct 13, 2021 | 52.06 | 52.83 | 51.09 | 52.34 | 1,704,251 | -1.38(-2.57%) |
Oct 12, 2021 | 53.86 | 54.76 | 52.82 | 53.72 | 1,188,744 | -0.15(-0.28%) |
Oct 11, 2021 | 54.51 | 55.48 | 53.50 | 53.87 | 1,649,689 | +0.44(+0.82%) |
Oct 08, 2021 | 52.00 | 53.73 | 51.74 | 53.43 | 2,058,346 | +2.11(+4.11%) |
Oct 07, 2021 | 49.78 | 51.41 | 49.06 | 51.32 | 1,686,658 | +1.83(+3.70%) |
Oct 06, 2021 | 49.33 | 50.40 | 47.99 | 49.49 | 1,948,698 | -1.11(-2.19%) |
Oct 05, 2021 | 50.51 | 51.63 | 49.40 | 50.60 | 2,055,223 | +0.87(+1.75%) |
Oct 04, 2021 | 48.25 | 49.78 | 47.83 | 49.73 | 2,335,151 | +2.37(+5.00%) |