Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.93 | 46.02 | 44.97 | 45.33 | 178,735 | -0.60(-1.31%) |
Dec 30, 2021 | 45.94 | 46.15 | 44.95 | 45.93 | 267,117 | +0.23(+0.50%) |
Dec 29, 2021 | 45.63 | 45.99 | 45.28 | 45.70 | 121,145 | +0.19(+0.42%) |
Dec 28, 2021 | 46.38 | 46.51 | 45.33 | 45.51 | 163,165 | -1.10(-2.36%) |
Dec 27, 2021 | 46.63 | 47.14 | 46.29 | 46.61 | 163,978 | -0.03(-0.06%) |
Dec 23, 2021 | 46.39 | 46.77 | 45.88 | 46.64 | 166,342 | +0.14(+0.30%) |
Dec 22, 2021 | 46.28 | 47.18 | 45.53 | 46.50 | 275,432 | +0.05(+0.11%) |
Dec 21, 2021 | 47.02 | 47.31 | 46.33 | 46.45 | 225,015 | -0.44(-0.94%) |
Dec 20, 2021 | 47.09 | 47.71 | 46.40 | 46.89 | 267,192 | +0.04(+0.09%) |
Dec 17, 2021 | 46.25 | 47.70 | 45.73 | 46.85 | 876,764 | +0.81(+1.76%) |
Dec 16, 2021 | 46.27 | 47.09 | 45.69 | 46.04 | 259,940 | +0.01(+0.02%) |
Dec 15, 2021 | 45.67 | 46.37 | 45.13 | 46.03 | 270,088 | +0.51(+1.12%) |
Dec 14, 2021 | 45.52 | 46.73 | 45.31 | 45.52 | 456,240 | -1.21(-2.59%) |
Dec 13, 2021 | 48.25 | 48.52 | 45.92 | 46.73 | 767,642 | -1.88(-3.87%) |
Dec 10, 2021 | 47.22 | 48.61 | 41.62 | 48.61 | 1,367,608 | +0.09(+0.19%) |
Dec 09, 2021 | 49.19 | 50.14 | 47.96 | 48.52 | 402,450 | -0.96(-1.94%) |
Dec 08, 2021 | 50.10 | 50.32 | 48.65 | 49.48 | 344,826 | -0.53(-1.05%) |
Dec 07, 2021 | 49.05 | 50.98 | 48.64 | 50.01 | 349,122 | +1.47(+3.02%) |
Dec 06, 2021 | 48.79 | 49.42 | 48.31 | 48.54 | 312,738 | -0.23(-0.46%) |
Dec 03, 2021 | 49.96 | 50.64 | 48.45 | 48.76 | 282,182 | +0.62(+1.29%) |
Dec 02, 2021 | 48.26 | 48.78 | 47.52 | 48.14 | 249,023 | -0.18(-0.37%) |
Dec 01, 2021 | 50.09 | 50.09 | 47.89 | 48.32 | 333,997 | -0.59(-1.21%) |
Nov 30, 2021 | 51.08 | 51.08 | 48.72 | 48.92 | 425,104 | -2.26(-4.42%) |
Nov 29, 2021 | 53.39 | 53.39 | 51.00 | 51.18 | 212,036 | -1.61(-3.05%) |
Nov 26, 2021 | 52.83 | 53.32 | 52.29 | 52.79 | 181,844 | -0.75(-1.41%) |
Nov 24, 2021 | 54.32 | 54.32 | 53.01 | 53.54 | 188,457 | -0.87(-1.59%) |
Nov 23, 2021 | 56.42 | 56.78 | 53.63 | 54.41 | 277,912 | -2.08(-3.68%) |
Nov 22, 2021 | 56.66 | 57.57 | 56.04 | 56.49 | 199,629 | -0.10(-0.18%) |
Nov 19, 2021 | 56.71 | 57.34 | 56.19 | 56.59 | 195,158 | +0.00(+0.00%) |
Nov 18, 2021 | 58.51 | 56.77 | 56.43 | 56.59 | 235,708 | -1.68(-2.88%) |
Nov 17, 2021 | 58.59 | 59.42 | 57.96 | 58.27 | 187,591 | -0.53(-0.90%) |
Nov 16, 2021 | 59.61 | 60.59 | 58.59 | 58.79 | 210,413 | -0.77(-1.30%) |
Nov 15, 2021 | 58.72 | 59.64 | 58.47 | 59.57 | 150,733 | +0.47(+0.80%) |
Nov 12, 2021 | 59.45 | 60.08 | 58.98 | 59.10 | 161,953 | -0.08(-0.13%) |
Nov 11, 2021 | 57.02 | 59.27 | 56.95 | 59.17 | 204,800 | +2.15(+3.77%) |
Nov 10, 2021 | 57.96 | 57.00 | 57.02 | 252,051 | -1.29(-2.21%) | |
Nov 09, 2021 | 57.54 | 58.67 | 57.24 | 58.31 | 160,111 | +0.73(+1.26%) |
Nov 08, 2021 | 58.70 | 59.32 | 57.48 | 57.59 | 165,333 | -1.06(-1.81%) |
Nov 05, 2021 | 57.42 | 58.90 | 57.42 | 58.65 | 231,900 | +1.62(+2.84%) |
Nov 04, 2021 | 58.30 | 58.56 | 56.68 | 57.03 | 251,431 | -1.00(-1.72%) |
Nov 03, 2021 | 56.20 | 60.90 | 56.04 | 58.03 | 616,638 | +2.11(+3.77%) |
Nov 02, 2021 | 53.99 | 56.08 | 53.57 | 55.92 | 271,040 | +2.25(+4.19%) |
Nov 01, 2021 | 52.58 | 54.03 | 53.21 | 53.67 | 184,614 | +0.56(+1.05%) |
Oct 29, 2021 | 52.64 | 53.70 | 52.64 | 53.12 | 175,134 | +0.33(+0.62%) |
Oct 28, 2021 | 53.42 | 53.91 | 52.42 | 52.79 | 167,335 | -0.11(-0.21%) |
Oct 27, 2021 | 53.45 | 53.78 | 52.32 | 52.90 | 139,572 | -0.72(-1.34%) |
Oct 26, 2021 | 54.47 | 53.61 | 53.62 | 172,810 | -0.89(-1.62%) | |
Oct 25, 2021 | 53.84 | 54.52 | 53.64 | 54.50 | 188,201 | +0.89(+1.67%) |
Oct 22, 2021 | 53.26 | 53.70 | 52.89 | 53.61 | 137,651 | +0.61(+1.16%) |
Oct 21, 2021 | 53.12 | 53.33 | 52.76 | 52.99 | 117,057 | -0.24(-0.46%) |
Oct 20, 2021 | 53.74 | 54.44 | 52.76 | 53.24 | 151,529 | -0.30(-0.56%) |
Oct 19, 2021 | 53.58 | 53.63 | 52.60 | 53.54 | 136,838 | +0.12(+0.23%) |
Oct 18, 2021 | 51.80 | 53.50 | 51.44 | 53.42 | 235,942 | +1.45(+2.79%) |
Oct 15, 2021 | 53.86 | 53.86 | 51.96 | 51.97 | 276,429 | -1.59(-2.97%) |
Oct 14, 2021 | 53.35 | 53.67 | 52.87 | 53.56 | 217,393 | +0.92(+1.75%) |
Oct 13, 2021 | 51.91 | 52.86 | 51.35 | 52.64 | 210,659 | +0.93(+1.80%) |
Oct 12, 2021 | 51.77 | 52.50 | 51.41 | 51.70 | 241,652 | -0.03(-0.05%) |
Oct 11, 2021 | 52.13 | 52.36 | 51.25 | 51.73 | 147,533 | +0.03(+0.05%) |
Oct 08, 2021 | 52.38 | 52.51 | 51.04 | 51.70 | 292,869 | -0.58(-1.12%) |
Oct 07, 2021 | 51.84 | 52.55 | 51.28 | 52.29 | 319,880 | +0.63(+1.22%) |
Oct 06, 2021 | 50.92 | 51.87 | 50.57 | 51.66 | 314,921 | +0.51(+0.99%) |
Oct 05, 2021 | 49.80 | 51.21 | 49.77 | 51.15 | 295,764 | +1.37(+2.76%) |
Oct 04, 2021 | 50.00 | 50.13 | 49.43 | 49.77 | 196,331 | -0.12(-0.25%) |