Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.65 | 47.67 | 46.37 | 46.85 | 542,675 | -0.24(-0.51%) |
Dec 30, 2021 | 48.28 | 48.96 | 46.96 | 47.09 | 381,012 | -1.25(-2.58%) |
Dec 29, 2021 | 48.34 | 49.11 | 47.72 | 48.34 | 400,146 | -0.08(-0.16%) |
Dec 28, 2021 | 49.19 | 49.72 | 48.05 | 48.42 | 475,761 | -0.46(-0.94%) |
Dec 27, 2021 | 47.00 | 48.97 | 45.95 | 48.88 | 542,408 | +2.19(+4.69%) |
Dec 23, 2021 | 47.19 | 47.46 | 46.69 | 46.69 | 838,315 | -0.34(-0.71%) |
Dec 22, 2021 | 46.58 | 47.25 | 45.81 | 47.02 | 741,848 | +0.44(+0.95%) |
Dec 21, 2021 | 46.58 | 46.62 | 44.53 | 46.58 | 1,192,916 | +2.81(+6.43%) |
Dec 20, 2021 | 43.07 | 43.87 | 42.26 | 43.77 | 1,041,934 | -0.93(-2.08%) |
Dec 17, 2021 | 43.92 | 45.24 | 43.23 | 44.70 | 4,896,739 | +0.17(+0.39%) |
Dec 16, 2021 | 46.33 | 47.15 | 44.33 | 44.53 | 1,069,028 | -0.91(-2.01%) |
Dec 15, 2021 | 44.77 | 45.87 | 42.85 | 45.44 | 2,280,050 | +0.13(+0.29%) |
Dec 14, 2021 | 45.63 | 46.18 | 44.78 | 45.31 | 1,215,680 | -0.92(-1.99%) |
Dec 13, 2021 | 47.88 | 48.15 | 46.03 | 46.23 | 1,038,125 | -2.47(-5.08%) |
Dec 10, 2021 | 50.04 | 50.04 | 47.22 | 48.70 | 1,315,409 | -0.18(-0.37%) |
Dec 09, 2021 | 49.37 | 49.52 | 47.99 | 48.88 | 1,124,751 | -1.37(-2.74%) |
Dec 08, 2021 | 50.70 | 51.09 | 50.01 | 50.25 | 845,272 | -0.11(-0.22%) |
Dec 07, 2021 | 48.96 | 50.97 | 48.96 | 50.36 | 693,096 | +2.16(+4.48%) |
Dec 06, 2021 | 46.77 | 48.92 | 44.71 | 48.20 | 901,609 | +2.67(+5.86%) |
Dec 03, 2021 | 46.77 | 47.23 | 44.14 | 45.53 | 831,339 | -0.46(-0.99%) |
Dec 02, 2021 | 43.62 | 46.45 | 43.32 | 45.99 | 1,285,749 | +1.00(+2.21%) |
Dec 01, 2021 | 50.01 | 50.25 | 44.95 | 44.99 | 1,227,964 | -2.82(-5.89%) |
Nov 30, 2021 | 48.84 | 49.96 | 47.32 | 47.81 | 1,582,769 | -2.92(-5.76%) |
Nov 29, 2021 | 50.73 | 53.43 | 50.29 | 50.73 | 749,752 | +0.68(+1.36%) |
Nov 26, 2021 | 48.31 | 50.41 | 47.82 | 50.05 | 929,595 | -2.76(-5.22%) |
Nov 24, 2021 | 50.60 | 52.95 | 50.12 | 52.80 | 526,995 | +1.66(+3.25%) |
Nov 23, 2021 | 50.67 | 52.26 | 50.23 | 51.14 | 1,162,662 | +1.81(+3.66%) |
Nov 22, 2021 | 49.33 | 51.28 | 49.33 | 49.33 | 903,427 | +0.22(+0.44%) |
Nov 19, 2021 | 51.00 | 51.52 | 48.78 | 49.12 | 1,042,367 | -3.85(-7.27%) |
Nov 18, 2021 | 53.00 | 53.22 | 52.79 | 52.97 | 638,667 | +0.45(+0.85%) |
Nov 17, 2021 | 54.09 | 55.23 | 52.15 | 52.52 | 675,022 | -2.27(-4.14%) |
Nov 16, 2021 | 54.43 | 55.45 | 53.94 | 54.79 | 710,995 | +0.35(+0.64%) |
Nov 15, 2021 | 53.37 | 54.72 | 52.39 | 54.43 | 505,633 | +1.05(+1.97%) |
Nov 12, 2021 | 53.16 | 53.47 | 52.32 | 53.38 | 468,609 | -0.38(-0.71%) |
Nov 11, 2021 | 53.83 | 55.06 | 53.64 | 53.76 | 580,872 | +0.19(+0.35%) |
Nov 10, 2021 | 55.32 | 53.57 | 678,474 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.59 | 55.42 | 52.98 | 55.28 | 583,595 | +0.41(+0.74%) |
Nov 08, 2021 | 54.98 | 55.93 | 54.37 | 54.87 | 527,694 | +0.55(+1.01%) |
Nov 05, 2021 | 53.33 | 55.14 | 52.64 | 54.32 | 786,294 | +2.43(+4.68%) |
Nov 04, 2021 | 51.08 | 54.00 | 51.08 | 51.89 | 1,017,536 | +1.76(+3.52%) |
Nov 03, 2021 | 49.55 | 51.39 | 49.54 | 50.13 | 814,332 | -0.37(-0.73%) |
Nov 02, 2021 | 51.27 | 52.52 | 50.44 | 50.50 | 694,153 | -0.88(-1.72%) |
Nov 01, 2021 | 50.74 | 51.64 | 50.54 | 51.38 | 649,893 | +1.79(+3.61%) |
Oct 29, 2021 | 49.55 | 50.20 | 48.23 | 49.59 | 533,610 | -0.10(-0.21%) |
Oct 28, 2021 | 48.97 | 49.93 | 48.55 | 49.69 | 416,803 | +0.87(+1.79%) |
Oct 27, 2021 | 49.48 | 50.65 | 48.74 | 48.82 | 486,395 | -1.82(-3.59%) |
Oct 26, 2021 | 51.12 | 50.64 | 442,950 | -0.26(-0.50%) | ||
Oct 25, 2021 | 51.05 | 51.38 | 50.15 | 50.90 | 512,168 | +1.03(+2.07%) |
Oct 22, 2021 | 48.70 | 49.97 | 48.20 | 49.87 | 636,827 | +1.62(+3.36%) |
Oct 21, 2021 | 48.35 | 48.50 | 47.17 | 48.24 | 704,805 | -0.33(-0.68%) |
Oct 20, 2021 | 46.88 | 48.76 | 46.49 | 48.58 | 605,729 | +0.92(+1.93%) |
Oct 19, 2021 | 48.12 | 48.18 | 46.52 | 47.66 | 906,848 | -0.37(-0.77%) |
Oct 18, 2021 | 49.15 | 50.53 | 47.32 | 48.03 | 772,559 | -0.13(-0.28%) |
Oct 15, 2021 | 48.92 | 48.92 | 48.05 | 48.16 | 690,071 | +0.26(+0.53%) |
Oct 14, 2021 | 48.23 | 48.31 | 47.03 | 47.90 | 841,578 | +1.03(+2.20%) |
Oct 13, 2021 | 46.41 | 47.13 | 45.71 | 46.87 | 708,496 | -0.34(-0.72%) |
Oct 12, 2021 | 46.91 | 48.10 | 46.38 | 47.21 | 706,114 | +0.18(+0.38%) |
Oct 11, 2021 | 47.06 | 48.26 | 46.63 | 47.03 | 962,088 | +1.02(+2.23%) |
Oct 08, 2021 | 45.92 | 47.30 | 45.69 | 46.01 | 906,450 | +0.92(+2.04%) |
Oct 07, 2021 | 43.45 | 45.15 | 42.99 | 45.09 | 1,555,887 | +2.45(+5.74%) |
Oct 06, 2021 | 43.02 | 43.50 | 41.62 | 42.64 | 884,050 | -1.68(-3.79%) |
Oct 05, 2021 | 44.47 | 45.23 | 43.09 | 44.32 | 1,316,416 | +0.45(+1.02%) |
Oct 04, 2021 | 42.16 | 44.12 | 41.71 | 43.87 | 2,133,566 | +2.75(+6.69%) |