Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2022 | 53.50 | 0 | +2.16(+4.21%) | |||
Dec 31, 2021 | 50.34 | 51.75 | 49.66 | 51.34 | 1,782,886 | +1.04(+2.07%) |
Dec 30, 2021 | 51.47 | 51.99 | 50.02 | 50.30 | 2,087,364 | -1.27(-2.46%) |
Dec 29, 2021 | 51.92 | 52.30 | 50.76 | 51.57 | 3,335,193 | -1.27(-2.40%) |
Dec 28, 2021 | 53.05 | 53.64 | 52.76 | 52.84 | 910,399 | -0.48(-0.90%) |
Dec 27, 2021 | 53.51 | 53.98 | 52.78 | 53.32 | 356,744 | -0.29(-0.54%) |
Dec 23, 2021 | 53.59 | 53.86 | 52.95 | 53.61 | 508,941 | +0.49(+0.92%) |
Dec 22, 2021 | 52.42 | 53.31 | 52.14 | 53.12 | 696,496 | +0.86(+1.65%) |
Dec 21, 2021 | 51.25 | 52.56 | 51.08 | 52.26 | 900,080 | +1.32(+2.59%) |
Dec 20, 2021 | 49.82 | 51.01 | 48.24 | 50.94 | 2,232,083 | +4.63(+10.00%) |
Dec 17, 2021 | 47.43 | 48.10 | 45.95 | 46.31 | 1,719,440 | -1.63(-3.40%) |
Dec 16, 2021 | 48.81 | 49.70 | 47.94 | 47.94 | 1,454,172 | -0.01(-0.02%) |
Dec 15, 2021 | 47.29 | 48.36 | 46.52 | 47.95 | 385,761 | +1.04(+2.22%) |
Dec 14, 2021 | 47.38 | 48.27 | 46.77 | 46.91 | 582,706 | -0.16(-0.34%) |
Dec 13, 2021 | 48.71 | 49.06 | 47.06 | 47.07 | 511,023 | -2.20(-4.47%) |
Dec 10, 2021 | 50.25 | 50.25 | 48.96 | 49.27 | 237,215 | -0.58(-1.16%) |
Dec 09, 2021 | 49.73 | 50.22 | 49.59 | 49.85 | 371,054 | -0.56(-1.11%) |
Dec 08, 2021 | 50.19 | 50.49 | 49.46 | 50.41 | 314,885 | +0.51(+1.02%) |
Dec 07, 2021 | 49.79 | 50.54 | 49.60 | 49.90 | 397,388 | +0.78(+1.59%) |
Dec 06, 2021 | 49.02 | 50.35 | 48.37 | 49.12 | 326,627 | +1.37(+2.87%) |
Dec 03, 2021 | 48.75 | 48.75 | 47.21 | 47.75 | 393,116 | -0.68(-1.40%) |
Dec 02, 2021 | 48.60 | 49.61 | 48.15 | 48.43 | 344,381 | +0.49(+1.02%) |
Dec 01, 2021 | 50.38 | 50.75 | 47.85 | 47.94 | 534,371 | -1.12(-2.28%) |
Nov 30, 2021 | 49.55 | 49.97 | 48.87 | 49.06 | 449,173 | -1.32(-2.62%) |
Nov 29, 2021 | 51.84 | 51.97 | 50.09 | 50.38 | 460,677 | -0.58(-1.14%) |
Nov 26, 2021 | 51.23 | 51.83 | 49.38 | 50.96 | 560,865 | -2.92(-5.42%) |
Nov 24, 2021 | 53.64 | 54.28 | 53.20 | 53.88 | 369,954 | +0.12(+0.22%) |
Nov 23, 2021 | 52.80 | 54.17 | 52.11 | 53.76 | 559,627 | +1.37(+2.62%) |
Nov 22, 2021 | 49.82 | 52.75 | 49.78 | 52.39 | 694,651 | +3.13(+6.35%) |
Nov 19, 2021 | 48.63 | 49.63 | 48.21 | 49.26 | 538,649 | -0.28(-0.57%) |
Nov 18, 2021 | 49.58 | 50.00 | 49.53 | 49.54 | 387,490 | -0.05(-0.10%) |
Nov 17, 2021 | 50.61 | 50.80 | 48.81 | 49.59 | 421,552 | -1.43(-2.80%) |
Nov 16, 2021 | 50.73 | 51.08 | 50.22 | 51.02 | 2,617,349 | +0.18(+0.35%) |
Nov 15, 2021 | 50.48 | 50.95 | 49.96 | 50.84 | 287,908 | +0.79(+1.58%) |
Nov 12, 2021 | 50.62 | 50.66 | 49.18 | 50.05 | 396,832 | -0.65(-1.28%) |
Nov 11, 2021 | 50.23 | 50.77 | 49.91 | 50.70 | 479,707 | +0.58(+1.16%) |
Nov 10, 2021 | 50.25 | 49.83 | 50.12 | 539,650 | -0.02(-0.04%) | |
Nov 09, 2021 | 51.11 | 51.30 | 49.97 | 50.14 | 820,756 | -1.25(-2.43%) |
Nov 08, 2021 | 52.25 | 52.99 | 51.23 | 51.39 | 354,612 | -0.70(-1.34%) |
Nov 05, 2021 | 51.50 | 52.35 | 51.38 | 52.09 | 573,129 | +1.35(+2.66%) |
Nov 04, 2021 | 51.66 | 51.66 | 49.85 | 50.74 | 605,603 | -1.01(-1.95%) |
Nov 03, 2021 | 49.61 | 51.77 | 49.61 | 51.75 | 867,009 | +1.74(+3.48%) |
Nov 02, 2021 | 51.16 | 51.70 | 49.61 | 50.01 | 479,146 | -1.60(-3.10%) |
Nov 01, 2021 | 50.09 | 51.61 | 49.40 | 51.61 | 560,798 | +2.08(+4.20%) |
Oct 29, 2021 | 50.01 | 50.04 | 49.28 | 49.53 | 503,177 | -0.37(-0.74%) |
Oct 28, 2021 | 49.33 | 50.00 | 49.04 | 49.90 | 387,468 | +0.77(+1.57%) |
Oct 27, 2021 | 50.69 | 51.23 | 49.11 | 49.13 | 768,466 | -2.23(-4.35%) |
Oct 26, 2021 | 51.61 | 51.36 | 580,002 | -0.27(-0.52%) | ||
Oct 25, 2021 | 51.63 | 52.22 | 51.61 | 51.63 | 439,019 | -0.08(-0.15%) |
Oct 22, 2021 | 51.14 | 51.98 | 50.89 | 51.71 | 377,171 | +0.59(+1.15%) |
Oct 21, 2021 | 52.28 | 52.28 | 50.76 | 51.13 | 508,749 | -1.07(-2.05%) |
Oct 20, 2021 | 50.84 | 52.21 | 50.56 | 52.20 | 569,247 | +1.20(+2.36%) |
Oct 19, 2021 | 52.42 | 52.42 | 50.29 | 51.00 | 772,991 | -1.18(-2.26%) |
Oct 18, 2021 | 51.99 | 52.97 | 51.69 | 52.18 | 591,751 | -0.15(-0.28%) |
Oct 15, 2021 | 53.38 | 53.49 | 52.28 | 52.33 | 445,381 | -0.08(-0.15%) |
Oct 14, 2021 | 51.63 | 52.56 | 51.23 | 52.41 | 373,758 | +1.53(+3.01%) |
Oct 13, 2021 | 51.04 | 51.43 | 49.93 | 50.88 | 355,436 | -0.37(-0.72%) |
Oct 12, 2021 | 51.57 | 51.68 | 50.79 | 51.24 | 766,427 | -0.35(-0.67%) |
Oct 11, 2021 | 52.85 | 53.15 | 51.57 | 51.59 | 372,825 | -1.05(-2.00%) |
Oct 08, 2021 | 52.70 | 53.19 | 52.38 | 52.65 | 239,694 | -0.11(-0.21%) |
Oct 07, 2021 | 52.38 | 53.21 | 52.03 | 52.75 | 507,500 | +0.87(+1.68%) |
Oct 06, 2021 | 52.15 | 52.42 | 50.77 | 51.88 | 508,870 | -0.77(-1.47%) |
Oct 05, 2021 | 53.49 | 53.76 | 52.60 | 52.65 | 767,405 | -0.37(-0.69%) |
Oct 04, 2021 | 53.14 | 53.93 | 52.53 | 53.02 | 825,524 | +0.00(+0.00%) |
Oct 01, 2021 | 51.44 | 53.77 | 51.44 | 53.02 | 753,337 | +1.44(+2.79%) |
Sep 30, 2021 | 53.67 | 53.80 | 51.39 | 51.58 | 739,702 | -1.67(-3.13%) |
Sep 29, 2021 | 53.78 | 53.91 | 52.84 | 53.25 | 385,751 | +0.03(+0.06%) |
Sep 28, 2021 | 53.51 | 54.05 | 53.08 | 53.22 | 714,819 | +0.09(+0.17%) |
Sep 27, 2021 | 52.04 | 53.39 | 51.55 | 53.13 | 626,387 | +1.50(+2.90%) |
Sep 24, 2021 | 51.53 | 52.00 | 51.28 | 51.63 | 633,848 | +0.11(+0.21%) |
Sep 23, 2021 | 50.92 | 51.96 | 50.71 | 51.52 | 503,437 | +1.14(+2.27%) |
Sep 22, 2021 | 50.16 | 50.95 | 50.05 | 50.38 | 497,993 | +0.85(+1.72%) |
Sep 21, 2021 | 49.84 | 49.98 | 49.12 | 49.53 | 437,617 | -0.31(-0.62%) |
Sep 20, 2021 | 48.76 | 49.84 | 48.76 | 49.84 | 621,245 | -0.37(-0.73%) |
Sep 17, 2021 | 50.44 | 50.44 | 49.75 | 50.20 | 1,594,721 | +0.08(+0.16%) |
Sep 16, 2021 | 51.14 | 51.14 | 50.07 | 50.12 | 469,417 | -0.56(-1.10%) |
Sep 15, 2021 | 51.09 | 51.51 | 50.38 | 50.68 | 537,981 | -0.43(-0.84%) |
Sep 14, 2021 | 52.70 | 52.93 | 50.78 | 51.11 | 515,747 | -1.27(-2.43%) |
Sep 13, 2021 | 53.34 | 53.34 | 51.76 | 52.38 | 373,808 | -0.31(-0.58%) |
Sep 10, 2021 | 53.81 | 53.81 | 52.65 | 52.68 | 299,792 | -0.56(-1.04%) |
Sep 09, 2021 | 53.68 | 54.36 | 53.17 | 53.24 | 502,070 | -0.55(-1.02%) |
Sep 08, 2021 | 53.83 | 54.68 | 53.70 | 53.79 | 581,090 | -0.60(-1.10%) |
Sep 07, 2021 | 54.53 | 55.61 | 54.27 | 54.38 | 479,284 | -0.25(-0.45%) |
Sep 03, 2021 | 55.75 | 55.87 | 54.57 | 54.63 | 323,276 | -1.14(-2.05%) |
Sep 02, 2021 | 55.63 | 56.21 | 55.13 | 55.77 | 435,016 | +0.32(+0.57%) |
Sep 01, 2021 | 55.40 | 56.07 | 54.42 | 55.45 | 546,563 | +0.43(+0.78%) |
Aug 31, 2021 | 54.74 | 55.17 | 53.90 | 55.03 | 1,985,672 | +0.41(+0.75%) |
Aug 30, 2021 | 54.84 | 54.86 | 54.26 | 54.62 | 484,041 | -0.04(-0.07%) |
Aug 27, 2021 | 53.55 | 54.75 | 53.19 | 54.66 | 607,176 | +1.46(+2.74%) |
Aug 26, 2021 | 53.55 | 53.96 | 52.70 | 53.20 | 418,226 | -0.10(-0.19%) |
Aug 25, 2021 | 53.19 | 54.12 | 52.69 | 53.30 | 542,373 | +0.58(+1.09%) |
Aug 24, 2021 | 52.99 | 53.33 | 52.48 | 52.72 | 498,952 | +0.10(+0.19%) |
Aug 23, 2021 | 52.21 | 52.95 | 52.21 | 52.63 | 354,630 | +0.57(+1.09%) |
Aug 20, 2021 | 50.77 | 52.10 | 50.52 | 52.06 | 447,297 | +1.30(+2.56%) |
Aug 19, 2021 | 50.13 | 51.06 | 49.84 | 50.76 | 588,287 | -0.21(-0.41%) |
Aug 18, 2021 | 51.67 | 52.29 | 50.89 | 50.97 | 364,732 | -0.79(-1.53%) |
Aug 17, 2021 | 51.45 | 52.12 | 51.06 | 51.76 | 329,301 | -0.31(-0.59%) |
Aug 16, 2021 | 51.84 | 52.40 | 51.34 | 52.07 | 221,885 | -0.45(-0.85%) |
Aug 13, 2021 | 54.24 | 54.24 | 52.32 | 52.52 | 253,039 | -1.32(-2.45%) |
Aug 12, 2021 | 54.13 | 54.16 | 53.24 | 53.84 | 353,437 | -0.34(-0.62%) |
Aug 11, 2021 | 53.83 | 54.18 | 53.11 | 54.17 | 502,151 | +1.15(+2.17%) |
Aug 10, 2021 | 51.54 | 53.25 | 51.54 | 53.02 | 400,279 | +1.06(+2.04%) |
Aug 09, 2021 | 52.20 | 52.73 | 51.41 | 51.96 | 552,324 | -0.44(-0.83%) |
Aug 06, 2021 | 51.44 | 52.79 | 51.20 | 52.40 | 986,940 | +2.00(+3.96%) |
Aug 05, 2021 | 49.61 | 50.62 | 49.59 | 50.40 | 549,402 | +1.19(+2.42%) |
Aug 04, 2021 | 47.53 | 49.46 | 47.36 | 49.21 | 681,462 | +0.93(+1.93%) |
Aug 03, 2021 | 47.09 | 48.32 | 45.46 | 48.28 | 954,562 | +1.31(+2.79%) |
Aug 02, 2021 | 48.24 | 49.29 | 46.52 | 46.97 | 1,061,876 | -0.93(-1.95%) |
Jul 30, 2021 | 47.95 | 48.98 | 47.38 | 47.90 | 643,233 | -0.49(-1.01%) |
Jul 29, 2021 | 48.39 | 48.79 | 48.03 | 48.39 | 425,130 | +0.36(+0.74%) |
Jul 28, 2021 | 47.91 | 48.62 | 47.04 | 48.03 | 479,309 | +0.42(+0.89%) |
Jul 27, 2021 | 47.29 | 48.02 | 46.88 | 47.60 | 453,938 | -0.03(-0.06%) |
Jul 26, 2021 | 47.62 | 48.20 | 47.10 | 47.63 | 470,392 | +0.46(+0.98%) |
Jul 23, 2021 | 47.26 | 47.26 | 46.52 | 47.17 | 300,759 | +0.57(+1.23%) |
Jul 22, 2021 | 47.53 | 47.53 | 46.55 | 46.60 | 474,469 | -0.89(-1.87%) |
Jul 21, 2021 | 47.07 | 48.11 | 46.77 | 47.49 | 628,943 | +1.29(+2.80%) |
Jul 20, 2021 | 44.68 | 47.45 | 44.68 | 46.19 | 960,294 | +1.17(+2.61%) |
Jul 19, 2021 | 45.03 | 45.51 | 44.47 | 45.02 | 889,854 | -1.46(-3.14%) |
Jul 16, 2021 | 48.79 | 48.79 | 46.47 | 46.48 | 739,454 | -1.72(-3.56%) |
Jul 15, 2021 | 46.68 | 48.27 | 46.68 | 48.20 | 703,428 | +0.89(+1.88%) |
Jul 14, 2021 | 47.16 | 48.43 | 46.89 | 47.31 | 3,176,448 | +0.56(+1.20%) |
Jul 13, 2021 | 46.93 | 47.43 | 46.52 | 46.75 | 1,620,141 | -0.52(-1.11%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.59 | 47.27 | 815,421 | -0.22(-0.46%) |
Jul 09, 2021 | 47.85 | 47.96 | 46.68 | 47.49 | 2,222,724 | +0.84(+1.80%) |
Jul 08, 2021 | 46.62 | 47.75 | 46.29 | 46.65 | 1,041,331 | -1.05(-2.19%) |
Jul 07, 2021 | 47.58 | 48.80 | 47.47 | 47.69 | 1,125,744 | -0.55(-1.14%) |
Jul 06, 2021 | 49.29 | 49.46 | 47.79 | 48.24 | 733,363 | -1.32(-2.67%) |
Jul 02, 2021 | 51.24 | 51.26 | 49.48 | 49.57 | 577,979 | -1.79(-3.49%) |
Jul 01, 2021 | 51.19 | 51.73 | 50.86 | 51.36 | 613,480 | +0.50(+0.99%) |
Jun 30, 2021 | 50.54 | 51.34 | 50.38 | 50.86 | 983,284 | +0.00(+0.00%) |
Jun 29, 2021 | 51.23 | 51.57 | 50.84 | 50.86 | 696,680 | +0.13(+0.25%) |
Jun 28, 2021 | 51.92 | 52.17 | 50.71 | 50.73 | 957,625 | -1.57(-3.00%) |
Jun 25, 2021 | 52.44 | 53.41 | 52.06 | 52.30 | 2,445,945 | +0.19(+0.36%) |
Jun 24, 2021 | 51.98 | 52.33 | 51.23 | 52.11 | 1,297,601 | +0.38(+0.74%) |
Jun 23, 2021 | 52.85 | 53.06 | 51.72 | 51.72 | 667,762 | -0.79(-1.50%) |
Jun 22, 2021 | 51.89 | 52.92 | 51.42 | 52.51 | 1,232,423 | +0.64(+1.24%) |
Jun 21, 2021 | 50.30 | 52.12 | 49.96 | 51.87 | 1,536,852 | +2.29(+4.61%) |
Jun 18, 2021 | 50.39 | 51.12 | 49.25 | 49.59 | 2,201,430 | -1.43(-2.80%) |
Jun 17, 2021 | 53.76 | 53.78 | 50.77 | 51.01 | 684,332 | -2.26(-4.24%) |
Jun 16, 2021 | 51.70 | 53.52 | 51.09 | 53.27 | 627,565 | +0.94(+1.79%) |
Jun 15, 2021 | 50.61 | 53.09 | 50.61 | 52.34 | 557,776 | +1.79(+3.55%) |
Jun 14, 2021 | 51.91 | 52.19 | 50.18 | 50.54 | 754,439 | -1.61(-3.08%) |
Jun 11, 2021 | 51.99 | 52.57 | 51.71 | 52.15 | 516,736 | +0.37(+0.72%) |
Jun 10, 2021 | 53.35 | 53.35 | 51.54 | 51.77 | 613,936 | -0.82(-1.56%) |
Jun 09, 2021 | 53.87 | 54.08 | 52.56 | 52.59 | 545,642 | -1.57(-2.89%) |
Jun 08, 2021 | 53.18 | 54.25 | 52.80 | 54.16 | 655,627 | +0.39(+0.73%) |
Jun 07, 2021 | 52.85 | 54.22 | 52.85 | 53.77 | 748,883 | +1.03(+1.94%) |
Jun 04, 2021 | 52.58 | 53.03 | 52.11 | 52.74 | 327,032 | +0.00(+0.00%) |
Jun 03, 2021 | 52.12 | 52.88 | 51.81 | 52.74 | 587,156 | +0.44(+0.85%) |
Jun 02, 2021 | 53.03 | 53.03 | 51.91 | 52.30 | 677,024 | -0.27(-0.51%) |
Jun 01, 2021 | 52.89 | 53.08 | 52.42 | 52.56 | 470,252 | +0.34(+0.64%) |
May 28, 2021 | 53.32 | 53.32 | 52.17 | 52.23 | 385,498 | -0.85(-1.60%) |
May 27, 2021 | 52.76 | 53.37 | 52.41 | 53.08 | 644,543 | +0.80(+1.53%) |
May 26, 2021 | 51.48 | 52.50 | 51.37 | 52.28 | 580,866 | +0.92(+1.79%) |
May 25, 2021 | 51.80 | 52.42 | 51.11 | 51.36 | 430,334 | +0.00(+0.00%) |
May 24, 2021 | 51.85 | 52.43 | 50.91 | 51.36 | 689,600 | -0.27(-0.52%) |
May 21, 2021 | 52.26 | 52.85 | 51.45 | 51.63 | 665,822 | -0.02(-0.04%) |
May 20, 2021 | 51.70 | 52.23 | 51.35 | 51.65 | 648,427 | -0.61(-1.17%) |
May 19, 2021 | 51.26 | 52.26 | 50.44 | 52.26 | 642,700 | +0.33(+0.63%) |
May 18, 2021 | 52.80 | 53.38 | 51.88 | 51.93 | 837,452 | -1.02(-1.92%) |
May 17, 2021 | 52.62 | 53.04 | 51.86 | 52.95 | 628,619 | +0.12(+0.22%) |
May 14, 2021 | 51.59 | 53.10 | 51.23 | 52.83 | 617,667 | +1.41(+2.74%) |
May 13, 2021 | 48.94 | 51.70 | 48.77 | 51.42 | 1,037,416 | +2.35(+4.78%) |
May 12, 2021 | 50.66 | 51.19 | 48.95 | 49.07 | 778,015 | -1.07(-2.14%) |
May 11, 2021 | 49.31 | 50.86 | 49.08 | 50.15 | 847,661 | +0.29(+0.57%) |
May 10, 2021 | 51.61 | 52.21 | 49.85 | 49.86 | 796,028 | -1.85(-3.58%) |
May 07, 2021 | 49.81 | 51.84 | 49.81 | 51.71 | 448,126 | +0.88(+1.73%) |
May 06, 2021 | 49.97 | 51.00 | 49.47 | 50.84 | 793,699 | +0.91(+1.82%) |
May 05, 2021 | 52.56 | 52.68 | 49.93 | 49.93 | 2,469,585 | -2.48(-4.73%) |
May 04, 2021 | 51.99 | 52.81 | 51.04 | 52.41 | 759,052 | +0.15(+0.28%) |