Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.46 | 50.08 | 49.32 | 49.96 | 737,978 | +0.52(+1.05%) |
Dec 30, 2021 | 49.45 | 50.21 | 49.41 | 49.44 | 485,002 | -0.04(-0.07%) |
Dec 29, 2021 | 50.35 | 50.57 | 49.46 | 49.48 | 751,563 | -1.00(-1.98%) |
Dec 28, 2021 | 51.39 | 51.54 | 50.17 | 50.48 | 1,085,135 | -0.62(-1.21%) |
Dec 27, 2021 | 50.79 | 51.13 | 50.64 | 51.10 | 580,795 | +0.60(+1.19%) |
Dec 23, 2021 | 49.95 | 51.03 | 49.67 | 50.50 | 2,162,080 | +0.85(+1.70%) |
Dec 22, 2021 | 47.32 | 49.82 | 47.21 | 49.65 | 2,208,759 | +2.33(+4.92%) |
Dec 21, 2021 | 46.83 | 47.42 | 46.74 | 47.32 | 1,250,227 | +1.27(+2.77%) |
Dec 20, 2021 | 46.31 | 46.31 | 44.86 | 46.05 | 2,465,986 | -1.27(-2.69%) |
Dec 17, 2021 | 46.51 | 47.54 | 45.82 | 47.32 | 2,809,144 | +0.37(+0.79%) |
Dec 16, 2021 | 49.16 | 49.56 | 46.62 | 46.95 | 2,159,650 | -1.31(-2.72%) |
Dec 15, 2021 | 47.63 | 48.58 | 46.45 | 48.26 | 1,952,803 | +0.47(+0.99%) |
Dec 14, 2021 | 47.60 | 48.51 | 47.25 | 47.79 | 1,309,877 | -0.43(-0.89%) |
Dec 13, 2021 | 49.25 | 49.59 | 48.19 | 48.21 | 1,806,372 | -1.04(-2.11%) |
Dec 10, 2021 | 49.57 | 49.91 | 48.90 | 49.25 | 999,379 | +0.17(+0.35%) |
Dec 09, 2021 | 49.51 | 50.14 | 48.88 | 49.08 | 2,363,748 | -0.69(-1.39%) |
Dec 08, 2021 | 49.60 | 50.23 | 49.41 | 49.77 | 2,953,326 | +0.05(+0.11%) |
Dec 07, 2021 | 49.62 | 50.63 | 49.38 | 49.71 | 1,903,481 | +0.75(+1.52%) |
Dec 06, 2021 | 48.61 | 49.45 | 47.79 | 48.97 | 3,896,974 | +0.58(+1.20%) |
Dec 03, 2021 | 50.39 | 50.73 | 47.80 | 48.39 | 4,020,973 | -1.86(-3.69%) |
Dec 02, 2021 | 48.74 | 50.74 | 48.28 | 50.24 | 4,252,008 | +1.39(+2.85%) |
Dec 01, 2021 | 50.51 | 51.61 | 48.82 | 48.85 | 2,978,073 | -0.92(-1.85%) |
Nov 30, 2021 | 51.31 | 51.45 | 49.61 | 49.77 | 4,763,711 | -1.92(-3.71%) |
Nov 29, 2021 | 50.73 | 51.87 | 50.73 | 51.69 | 1,642,747 | +1.87(+3.74%) |
Nov 26, 2021 | 50.31 | 50.51 | 49.31 | 49.82 | 1,317,927 | -2.23(-4.28%) |
Nov 24, 2021 | 51.12 | 52.18 | 50.86 | 52.05 | 1,323,528 | +0.65(+1.26%) |
Nov 23, 2021 | 52.29 | 52.59 | 51.12 | 51.41 | 2,592,290 | -0.94(-1.79%) |
Nov 22, 2021 | 54.13 | 54.24 | 51.82 | 52.34 | 6,772,558 | -1.35(-2.51%) |
Nov 19, 2021 | 53.87 | 53.87 | 53.28 | 53.69 | 1,209,340 | -0.27(-0.51%) |
Nov 18, 2021 | 53.87 | 54.31 | 53.95 | 53.96 | 960,408 | +0.05(+0.08%) |
Nov 17, 2021 | 53.91 | 54.36 | 53.69 | 53.92 | 1,241,865 | -0.28(-0.52%) |
Nov 16, 2021 | 54.01 | 54.54 | 53.54 | 54.20 | 1,005,544 | +0.30(+0.56%) |
Nov 15, 2021 | 54.99 | 55.17 | 53.83 | 53.90 | 1,718,556 | -0.83(-1.51%) |
Nov 12, 2021 | 53.66 | 54.97 | 53.54 | 54.73 | 6,159,391 | +1.09(+2.04%) |
Nov 11, 2021 | 53.23 | 53.75 | 53.00 | 53.64 | 2,173,422 | +0.87(+1.66%) |
Nov 10, 2021 | 53.18 | 52.76 | 2,096,115 | -1.34(-2.47%) | ||
Nov 09, 2021 | 53.87 | 54.13 | 53.15 | 54.10 | 1,484,781 | +0.68(+1.28%) |
Nov 08, 2021 | 54.30 | 54.70 | 53.20 | 53.42 | 1,748,799 | -0.80(-1.48%) |
Nov 05, 2021 | 53.87 | 54.55 | 53.68 | 54.22 | 4,627,951 | +0.80(+1.49%) |
Nov 04, 2021 | 52.73 | 53.54 | 52.16 | 53.42 | 3,573,684 | +1.19(+2.27%) |
Nov 03, 2021 | 50.19 | 52.28 | 49.84 | 52.23 | 4,065,494 | +2.10(+4.19%) |
Nov 02, 2021 | 50.18 | 50.59 | 49.76 | 50.13 | 3,435,447 | -0.10(-0.20%) |
Nov 01, 2021 | 51.31 | 50.66 | 49.76 | 50.23 | 5,980,078 | -0.65(-1.28%) |
Oct 29, 2021 | 51.14 | 51.55 | 50.38 | 50.88 | 2,561,697 | -0.15(-0.30%) |
Oct 28, 2021 | 50.59 | 51.04 | 3,132,557 | +1.09(+2.18%) | ||
Oct 27, 2021 | 50.84 | 50.95 | 49.81 | 49.95 | 2,000,236 | -1.06(-2.08%) |
Oct 26, 2021 | 50.65 | 51.01 | 2,500,560 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.21 | 50.77 | 49.85 | 50.41 | 3,448,189 | +0.43(+0.85%) |
Oct 22, 2021 | 49.37 | 50.04 | 49.12 | 49.99 | 1,870,418 | +0.70(+1.42%) |
Oct 21, 2021 | 48.52 | 49.73 | 48.48 | 49.29 | 3,011,224 | +0.80(+1.64%) |
Oct 20, 2021 | 48.30 | 48.93 | 48.05 | 48.49 | 1,555,854 | +0.45(+0.94%) |
Oct 19, 2021 | 47.13 | 48.27 | 46.89 | 48.04 | 1,966,538 | +1.02(+2.18%) |
Oct 18, 2021 | 46.75 | 47.15 | 46.45 | 47.01 | 2,382,947 | +0.39(+0.84%) |
Oct 15, 2021 | 47.09 | 47.15 | 46.51 | 46.62 | 1,121,322 | +0.14(+0.31%) |
Oct 14, 2021 | 45.75 | 46.63 | 45.60 | 46.48 | 1,919,974 | +1.30(+2.89%) |
Oct 13, 2021 | 44.80 | 45.29 | 44.43 | 45.17 | 909,465 | +0.53(+1.18%) |
Oct 12, 2021 | 44.59 | 45.04 | 44.31 | 44.65 | 1,746,905 | +0.34(+0.76%) |
Oct 11, 2021 | 44.92 | 45.46 | 44.28 | 44.31 | 1,109,847 | -0.47(-1.05%) |
Oct 08, 2021 | 44.50 | 45.06 | 44.02 | 44.79 | 1,118,693 | +0.43(+0.96%) |
Oct 07, 2021 | 43.65 | 45.17 | 43.52 | 44.36 | 2,262,695 | +1.32(+3.07%) |
Oct 06, 2021 | 42.89 | 43.46 | 42.29 | 43.04 | 2,133,994 | -0.24(-0.57%) |
Oct 05, 2021 | 42.40 | 43.49 | 41.96 | 43.28 | 1,732,567 | +1.10(+2.60%) |
Oct 04, 2021 | 43.36 | 43.88 | 41.98 | 42.18 | 1,523,451 | -1.23(-2.84%) |