Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.99 | 49.21 | 48.83 | 48.95 | 43,523 | -0.05(-0.10%) |
Dec 30, 2021 | 49.11 | 49.32 | 48.94 | 48.99 | 55,702 | -0.13(-0.27%) |
Dec 29, 2021 | 48.86 | 49.12 | 48.79 | 49.12 | 37,891 | +0.31(+0.64%) |
Dec 28, 2021 | 48.64 | 48.96 | 48.64 | 48.81 | 37,956 | +0.15(+0.30%) |
Dec 27, 2021 | 48.08 | 48.68 | 48.02 | 48.67 | 38,467 | +0.60(+1.24%) |
Dec 23, 2021 | 48.00 | 48.19 | 48.00 | 48.07 | 70,443 | +0.19(+0.39%) |
Dec 22, 2021 | 47.41 | 47.89 | 47.37 | 47.88 | 61,696 | +0.45(+0.95%) |
Dec 21, 2021 | 46.94 | 47.48 | 46.73 | 47.43 | 59,905 | +0.78(+1.67%) |
Dec 20, 2021 | 46.64 | 46.72 | 45.99 | 46.65 | 254,564 | -0.49(-1.04%) |
Dec 17, 2021 | 47.12 | 47.75 | 47.00 | 47.14 | 79,803 | -0.22(-0.45%) |
Dec 16, 2021 | 47.79 | 48.05 | 47.14 | 47.36 | 97,834 | -0.30(-0.63%) |
Dec 15, 2021 | 47.17 | 47.77 | 46.99 | 47.66 | 39,875 | +0.52(+1.11%) |
Dec 14, 2021 | 47.17 | 47.76 | 47.06 | 47.13 | 72,062 | -0.31(-0.65%) |
Dec 13, 2021 | 47.38 | 47.74 | 47.17 | 47.44 | 70,753 | -0.10(-0.22%) |
Dec 10, 2021 | 47.64 | 48.00 | 47.40 | 47.55 | 68,237 | +0.07(+0.14%) |
Dec 09, 2021 | 47.70 | 47.77 | 47.45 | 47.48 | 379,168 | -0.49(-1.02%) |
Dec 08, 2021 | 47.87 | 48.03 | 47.82 | 47.97 | 78,799 | +0.11(+0.23%) |
Dec 07, 2021 | 47.88 | 48.26 | 47.64 | 47.85 | 53,906 | +0.28(+0.59%) |
Dec 06, 2021 | 46.89 | 47.84 | 46.89 | 47.57 | 209,300 | +1.13(+2.44%) |
Dec 03, 2021 | 46.68 | 46.70 | 46.23 | 46.44 | 106,877 | -0.12(-0.26%) |
Dec 02, 2021 | 45.44 | 46.75 | 45.44 | 46.56 | 164,172 | +1.11(+2.45%) |
Dec 01, 2021 | 46.28 | 46.92 | 45.45 | 45.45 | 64,728 | -0.11(-0.25%) |
Nov 30, 2021 | 46.02 | 46.17 | 45.54 | 45.56 | 170,727 | -0.80(-1.72%) |
Nov 29, 2021 | 46.94 | 46.94 | 46.27 | 46.36 | 49,294 | -0.08(-0.16%) |
Nov 26, 2021 | 47.21 | 47.21 | 46.08 | 46.43 | 110,229 | -1.69(-3.50%) |
Nov 24, 2021 | 47.97 | 48.13 | 47.93 | 48.12 | 122,053 | -0.10(-0.21%) |
Nov 23, 2021 | 48.10 | 48.27 | 48.00 | 48.22 | 33,551 | +0.08(+0.18%) |
Nov 22, 2021 | 47.89 | 48.61 | 47.77 | 48.14 | 75,614 | +0.45(+0.94%) |
Nov 19, 2021 | 47.60 | 47.88 | 47.60 | 47.69 | 78,461 | -0.19(-0.39%) |
Nov 18, 2021 | 48.07 | 47.88 | 47.74 | 47.87 | 115,184 | -0.14(-0.29%) |
Nov 17, 2021 | 48.14 | 48.14 | 47.78 | 48.01 | 35,968 | -0.24(-0.50%) |
Nov 16, 2021 | 48.24 | 48.46 | 48.20 | 48.26 | 30,976 | -0.06(-0.12%) |
Nov 15, 2021 | 48.38 | 48.42 | 48.15 | 48.31 | 76,690 | -0.02(-0.04%) |
Nov 12, 2021 | 48.46 | 48.49 | 48.29 | 48.33 | 33,105 | -0.08(-0.15%) |
Nov 11, 2021 | 48.25 | 48.49 | 48.05 | 48.41 | 97,271 | +0.15(+0.31%) |
Nov 10, 2021 | 48.04 | 48.26 | 37,767 | +0.08(+0.17%) | ||
Nov 09, 2021 | 48.22 | 48.40 | 47.96 | 48.17 | 51,000 | -0.07(-0.14%) |
Nov 08, 2021 | 48.59 | 48.60 | 48.19 | 48.24 | 116,710 | -0.07(-0.14%) |
Nov 05, 2021 | 47.67 | 48.50 | 47.67 | 48.30 | 37,157 | +0.85(+1.80%) |
Nov 04, 2021 | 47.52 | 47.78 | 47.28 | 47.45 | 130,768 | +0.08(+0.18%) |
Nov 03, 2021 | 46.76 | 47.64 | 46.76 | 47.37 | 148,637 | +0.52(+1.10%) |
Nov 02, 2021 | 46.82 | 47.00 | 46.69 | 46.85 | 40,897 | +0.13(+0.28%) |
Nov 01, 2021 | 46.17 | 46.80 | 46.16 | 46.72 | 52,240 | +0.65(+1.40%) |
Oct 29, 2021 | 46.09 | 46.23 | 45.88 | 46.08 | 36,629 | -0.05(-0.10%) |
Oct 28, 2021 | 45.67 | 46.17 | 45.44 | 46.12 | 39,613 | +0.55(+1.21%) |
Oct 27, 2021 | 46.03 | 46.07 | 45.54 | 45.57 | 35,279 | -0.49(-1.06%) |
Oct 26, 2021 | 46.31 | 46.06 | 46.06 | 39,384 | -0.18(-0.38%) | |
Oct 25, 2021 | 46.02 | 46.32 | 45.87 | 46.23 | 55,700 | +0.25(+0.55%) |
Oct 22, 2021 | 45.99 | 46.21 | 45.94 | 45.98 | 34,995 | +0.04(+0.08%) |
Oct 21, 2021 | 45.69 | 45.98 | 45.69 | 45.94 | 53,893 | +0.11(+0.25%) |
Oct 20, 2021 | 45.44 | 45.91 | 45.44 | 45.83 | 39,596 | +0.36(+0.78%) |
Oct 19, 2021 | 45.56 | 45.83 | 45.28 | 45.48 | 69,117 | +0.02(+0.04%) |
Oct 18, 2021 | 45.32 | 45.62 | 45.24 | 45.46 | 1,447,048 | -0.09(-0.19%) |
Oct 15, 2021 | 45.89 | 46.06 | 45.55 | 45.55 | 50,092 | -0.09(-0.20%) |
Oct 14, 2021 | 45.39 | 45.64 | 45.36 | 45.64 | 26,527 | +0.54(+1.20%) |
Oct 13, 2021 | 45.05 | 45.09 | 44.74 | 45.09 | 34,513 | -0.02(-0.04%) |
Oct 12, 2021 | 44.93 | 45.29 | 44.92 | 45.11 | 28,133 | +0.18(+0.40%) |
Oct 11, 2021 | 45.24 | 45.37 | 44.93 | 44.93 | 80,503 | -0.28(-0.62%) |
Oct 08, 2021 | 45.43 | 45.46 | 45.21 | 45.21 | 83,228 | -0.22(-0.47%) |
Oct 07, 2021 | 45.17 | 45.70 | 45.17 | 45.43 | 39,919 | +0.43(+0.96%) |
Oct 06, 2021 | 44.65 | 45.00 | 44.24 | 45.00 | 40,711 | +0.00(+0.00%) |
Oct 05, 2021 | 44.90 | 45.15 | 44.75 | 45.00 | 22,428 | +0.18(+0.40%) |
Oct 04, 2021 | 44.74 | 44.95 | 44.55 | 44.82 | 74,843 | +0.07(+0.15%) |