Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.66 | 51.84 | 51.39 | 51.50 | 600,479 | -0.10(-0.19%) |
Dec 30, 2021 | 52.24 | 52.35 | 51.48 | 51.60 | 424,084 | -0.47(-0.89%) |
Dec 29, 2021 | 51.73 | 52.22 | 51.54 | 52.07 | 346,865 | +0.36(+0.69%) |
Dec 28, 2021 | 51.42 | 51.91 | 51.42 | 51.71 | 338,521 | +0.18(+0.36%) |
Dec 27, 2021 | 51.00 | 51.55 | 50.88 | 51.52 | 607,406 | +0.72(+1.41%) |
Dec 23, 2021 | 50.94 | 51.50 | 50.77 | 50.81 | 567,152 | -0.13(-0.25%) |
Dec 22, 2021 | 50.00 | 50.93 | 50.00 | 50.93 | 577,927 | +0.94(+1.88%) |
Dec 21, 2021 | 48.98 | 49.99 | 48.98 | 49.99 | 874,478 | +1.35(+2.77%) |
Dec 20, 2021 | 48.23 | 48.39 | 47.63 | 48.64 | 1,169,848 | -0.53(-1.09%) |
Dec 17, 2021 | 48.94 | 49.81 | 48.73 | 49.18 | 2,011,915 | +0.08(+0.16%) |
Dec 16, 2021 | 49.22 | 49.82 | 48.69 | 49.10 | 681,080 | +0.02(+0.04%) |
Dec 15, 2021 | 48.77 | 49.11 | 48.31 | 49.08 | 925,293 | +0.33(+0.68%) |
Dec 14, 2021 | 49.05 | 49.78 | 48.46 | 48.75 | 917,735 | -0.70(-1.41%) |
Dec 13, 2021 | 49.20 | 49.88 | 49.12 | 49.45 | 1,098,854 | +0.15(+0.30%) |
Dec 10, 2021 | 49.24 | 49.83 | 49.02 | 49.30 | 648,702 | +0.30(+0.61%) |
Dec 09, 2021 | 49.41 | 49.72 | 48.87 | 49.00 | 821,926 | -0.68(-1.37%) |
Dec 08, 2021 | 49.46 | 50.24 | 49.36 | 49.68 | 761,735 | +0.22(+0.45%) |
Dec 07, 2021 | 49.01 | 49.89 | 48.88 | 49.46 | 1,173,548 | +0.86(+1.77%) |
Dec 06, 2021 | 47.96 | 49.15 | 47.62 | 48.60 | 721,680 | +1.01(+2.12%) |
Dec 03, 2021 | 48.66 | 48.77 | 47.30 | 47.59 | 1,052,458 | -0.83(-1.72%) |
Dec 02, 2021 | 46.60 | 48.48 | 46.60 | 48.42 | 910,891 | +1.93(+4.14%) |
Dec 01, 2021 | 47.47 | 48.05 | 46.50 | 46.50 | 688,544 | -0.24(-0.52%) |
Nov 30, 2021 | 47.80 | 48.09 | 46.62 | 46.74 | 1,059,790 | -1.45(-3.01%) |
Nov 29, 2021 | 48.10 | 48.68 | 47.67 | 48.19 | 657,444 | +0.75(+1.57%) |
Nov 26, 2021 | 48.07 | 48.27 | 47.14 | 47.45 | 498,383 | -1.70(-3.47%) |
Nov 24, 2021 | 48.33 | 49.20 | 48.27 | 49.15 | 528,729 | +0.42(+0.85%) |
Nov 23, 2021 | 48.41 | 48.79 | 48.08 | 48.73 | 722,580 | +0.22(+0.46%) |
Nov 22, 2021 | 49.09 | 49.51 | 48.47 | 48.51 | 618,539 | -0.67(-1.36%) |
Nov 19, 2021 | 49.12 | 49.67 | 48.95 | 49.18 | 555,950 | +0.01(+0.02%) |
Nov 18, 2021 | 49.84 | 49.43 | 49.15 | 49.17 | 809,151 | -0.63(-1.26%) |
Nov 17, 2021 | 49.98 | 50.42 | 49.79 | 49.80 | 764,264 | -0.18(-0.37%) |
Nov 16, 2021 | 49.47 | 50.47 | 49.44 | 49.98 | 691,601 | +0.44(+0.88%) |
Nov 15, 2021 | 49.42 | 49.87 | 49.36 | 49.55 | 462,117 | +0.20(+0.41%) |
Nov 12, 2021 | 49.83 | 49.99 | 49.24 | 49.34 | 685,641 | -0.26(-0.53%) |
Nov 11, 2021 | 48.70 | 49.68 | 48.44 | 49.61 | 656,957 | +1.14(+2.36%) |
Nov 10, 2021 | 48.53 | 48.46 | 1,088,752 | -1.13(-2.28%) | ||
Nov 09, 2021 | 48.91 | 49.73 | 48.85 | 49.60 | 1,385,789 | +0.63(+1.29%) |
Nov 08, 2021 | 49.17 | 49.53 | 48.78 | 48.97 | 475,588 | +0.02(+0.04%) |
Nov 05, 2021 | 49.33 | 49.67 | 48.85 | 48.95 | 398,269 | -0.04(-0.08%) |
Nov 04, 2021 | 49.04 | 49.43 | 48.70 | 48.99 | 521,516 | +0.18(+0.38%) |
Nov 03, 2021 | 48.65 | 48.95 | 48.00 | 48.80 | 426,890 | +0.00(+0.00%) |
Nov 02, 2021 | 47.71 | 48.82 | 47.42 | 48.80 | 667,729 | +0.96(+2.00%) |
Nov 01, 2021 | 47.94 | 48.49 | 47.83 | 47.84 | 604,756 | +0.06(+0.12%) |
Oct 29, 2021 | 47.75 | 48.23 | 47.46 | 47.79 | 578,736 | -0.22(-0.46%) |
Oct 28, 2021 | 48.07 | 48.62 | 47.71 | 48.01 | 358,561 | +0.17(+0.36%) |
Oct 27, 2021 | 49.08 | 49.02 | 47.81 | 47.83 | 522,533 | -1.39(-2.83%) |
Oct 26, 2021 | 49.81 | 49.21 | 49.23 | 400,148 | -0.46(-0.92%) | |
Oct 25, 2021 | 49.45 | 49.85 | 49.32 | 49.68 | 445,158 | +0.36(+0.73%) |
Oct 22, 2021 | 49.35 | 49.69 | 49.24 | 49.32 | 281,094 | +0.00(+0.00%) |
Oct 21, 2021 | 49.25 | 49.36 | 48.99 | 49.32 | 365,264 | +0.01(+0.02%) |
Oct 20, 2021 | 48.97 | 49.33 | 48.89 | 49.32 | 611,574 | +0.36(+0.73%) |
Oct 19, 2021 | 48.56 | 49.26 | 48.29 | 48.96 | 664,562 | +0.87(+1.81%) |
Oct 18, 2021 | 48.17 | 48.45 | 47.65 | 48.09 | 602,440 | -0.16(-0.34%) |
Oct 15, 2021 | 48.10 | 49.24 | 47.90 | 48.25 | 420,659 | +0.44(+0.91%) |
Oct 14, 2021 | 47.05 | 47.89 | 47.05 | 47.81 | 394,542 | +1.14(+2.45%) |
Oct 13, 2021 | 46.96 | 47.32 | 46.24 | 46.67 | 449,418 | +0.12(+0.25%) |
Oct 12, 2021 | 46.39 | 46.71 | 46.09 | 46.56 | 539,727 | +0.33(+0.71%) |
Oct 11, 2021 | 46.51 | 46.82 | 46.21 | 46.23 | 527,159 | -0.25(-0.54%) |
Oct 08, 2021 | 46.84 | 46.95 | 46.29 | 46.48 | 541,320 | -0.22(-0.48%) |
Oct 07, 2021 | 46.60 | 47.20 | 46.52 | 46.70 | 424,991 | +0.57(+1.24%) |
Oct 06, 2021 | 45.82 | 46.19 | 45.41 | 46.13 | 665,764 | -0.20(-0.44%) |
Oct 05, 2021 | 46.63 | 46.93 | 46.22 | 46.33 | 806,724 | -0.08(-0.17%) |
Oct 04, 2021 | 46.27 | 46.57 | 45.68 | 46.41 | 857,464 | -0.09(-0.19%) |