Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.34 | 44.76 | 43.18 | 43.22 | 9,829,633 | -1.24(-2.79%) |
Dec 30, 2021 | 42.77 | 45.09 | 42.63 | 44.46 | 14,528,166 | +1.70(+3.98%) |
Dec 29, 2021 | 43.17 | 43.55 | 42.56 | 42.76 | 8,715,406 | -0.67(-1.54%) |
Dec 28, 2021 | 44.21 | 44.78 | 43.23 | 43.43 | 8,831,519 | -0.90(-2.03%) |
Dec 27, 2021 | 44.21 | 44.92 | 44.13 | 44.33 | 8,589,726 | +0.17(+0.38%) |
Dec 23, 2021 | 44.00 | 44.53 | 43.00 | 44.16 | 8,977,574 | +0.26(+0.59%) |
Dec 22, 2021 | 44.05 | 44.56 | 43.62 | 43.90 | 10,127,636 | -0.46(-1.04%) |
Dec 21, 2021 | 43.23 | 44.45 | 42.73 | 44.36 | 9,531,433 | +1.38(+3.21%) |
Dec 20, 2021 | 42.37 | 43.27 | 41.79 | 42.98 | 12,312,096 | -0.09(-0.21%) |
Dec 17, 2021 | 42.70 | 44.03 | 41.63 | 43.07 | 29,138,012 | -0.06(-0.14%) |
Dec 16, 2021 | 44.43 | 45.03 | 42.72 | 43.13 | 13,047,639 | -0.94(-2.13%) |
Dec 15, 2021 | 44.00 | 44.24 | 42.74 | 44.07 | 14,945,980 | -0.28(-0.63%) |
Dec 14, 2021 | 44.04 | 44.69 | 43.70 | 44.35 | 11,197,055 | -0.25(-0.56%) |
Dec 13, 2021 | 45.55 | 45.90 | 43.78 | 44.60 | 11,698,009 | -0.96(-2.11%) |
Dec 10, 2021 | 46.60 | 46.60 | 44.97 | 45.56 | 14,060,664 | -0.90(-1.94%) |
Dec 09, 2021 | 47.21 | 48.22 | 46.41 | 46.46 | 26,114,452 | +0.74(+1.62%) |
Dec 08, 2021 | 44.60 | 46.20 | 44.34 | 45.72 | 18,408,200 | +1.26(+2.83%) |
Dec 07, 2021 | 45.07 | 46.34 | 44.32 | 44.46 | 21,186,068 | -0.01(-0.02%) |
Dec 06, 2021 | 42.11 | 44.72 | 41.75 | 44.47 | 26,217,028 | +2.40(+5.70%) |
Dec 03, 2021 | 42.82 | 43.10 | 41.01 | 42.07 | 26,133,992 | -0.58(-1.36%) |
Dec 02, 2021 | 43.06 | 43.16 | 41.75 | 42.65 | 24,346,200 | -0.17(-0.40%) |
Dec 01, 2021 | 44.91 | 46.50 | 42.80 | 42.82 | 34,083,760 | -1.12(-2.55%) |
Nov 30, 2021 | 45.51 | 45.85 | 43.00 | 43.94 | 36,163,820 | -1.84(-4.02%) |
Nov 29, 2021 | 51.88 | 52.27 | 45.63 | 45.78 | 71,603,824 | -1.29(-2.74%) |
Nov 26, 2021 | 46.64 | 47.35 | 46.23 | 47.07 | 7,861,300 | -0.45(-0.95%) |
Nov 24, 2021 | 46.66 | 47.64 | 46.17 | 47.52 | 9,979,511 | +0.38(+0.81%) |
Nov 23, 2021 | 47.20 | 47.46 | 45.98 | 47.14 | 19,659,640 | -0.17(-0.36%) |
Nov 22, 2021 | 48.51 | 48.55 | 46.52 | 47.31 | 26,606,732 | -1.09(-2.25%) |
Nov 19, 2021 | 49.12 | 50.37 | 48.40 | 48.40 | 26,187,820 | -0.20(-0.41%) |
Nov 18, 2021 | 50.65 | 48.66 | 48.46 | 48.60 | 22,355,106 | -2.01(-3.97%) |
Nov 17, 2021 | 52.03 | 52.14 | 50.58 | 50.61 | 16,955,396 | -1.50(-2.88%) |
Nov 16, 2021 | 52.86 | 53.00 | 51.88 | 52.11 | 10,657,036 | -0.84(-1.59%) |
Nov 15, 2021 | 52.41 | 53.91 | 52.41 | 52.95 | 21,959,904 | +0.70(+1.34%) |
Nov 12, 2021 | 52.30 | 52.81 | 51.92 | 52.25 | 13,289,136 | +0.27(+0.52%) |
Nov 11, 2021 | 52.59 | 52.84 | 51.84 | 51.98 | 13,965,457 | -0.35(-0.67%) |
Nov 10, 2021 | 53.25 | 52.33 | 18,943,022 | -1.37(-2.55%) | ||
Nov 09, 2021 | 54.11 | 54.93 | 53.16 | 53.70 | 11,224,144 | -0.38(-0.70%) |
Nov 08, 2021 | 53.45 | 54.32 | 53.20 | 54.08 | 10,551,556 | +0.93(+1.75%) |
Nov 05, 2021 | 54.11 | 54.18 | 52.81 | 53.15 | 13,273,822 | -0.53(-0.99%) |
Nov 04, 2021 | 54.58 | 54.84 | 53.18 | 53.68 | 11,274,008 | -0.85(-1.56%) |
Nov 03, 2021 | 53.68 | 54.55 | 53.10 | 54.53 | 9,819,702 | +0.54(+1.00%) |
Nov 02, 2021 | 55.04 | 55.08 | 53.77 | 53.99 | 11,566,239 | -1.12(-2.03%) |
Nov 01, 2021 | 53.56 | 55.33 | 54.73 | 55.11 | 14,742,103 | +1.57(+2.93%) |
Oct 29, 2021 | 54.01 | 54.48 | 53.15 | 53.54 | 14,846,665 | -0.75(-1.38%) |
Oct 28, 2021 | 55.08 | 55.64 | 53.89 | 54.29 | 22,510,802 | -0.52(-0.95%) |
Oct 27, 2021 | 60.05 | 60.16 | 54.78 | 54.81 | 48,137,272 | -6.62(-10.78%) |
Oct 26, 2021 | 62.66 | 61.43 | 22,589,174 | -0.68(-1.09%) | ||
Oct 25, 2021 | 61.52 | 62.67 | 60.45 | 62.11 | 15,848,965 | -0.13(-0.21%) |
Oct 22, 2021 | 63.81 | 64.47 | 62.09 | 62.24 | 17,636,530 | -3.16(-4.83%) |
Oct 21, 2021 | 65.67 | 65.98 | 64.73 | 65.40 | 10,874,414 | -0.40(-0.61%) |
Oct 20, 2021 | 66.36 | 68.41 | 65.54 | 65.80 | 15,934,972 | -0.31(-0.47%) |
Oct 19, 2021 | 65.14 | 67.36 | 64.30 | 66.11 | 11,484,858 | +1.27(+1.96%) |
Oct 18, 2021 | 62.69 | 65.06 | 62.67 | 64.84 | 10,355,661 | +2.07(+3.30%) |
Oct 15, 2021 | 63.24 | 63.43 | 62.29 | 62.77 | 6,693,584 | -0.40(-0.63%) |
Oct 14, 2021 | 63.01 | 63.78 | 62.75 | 63.17 | 6,811,960 | +0.97(+1.56%) |
Oct 13, 2021 | 61.96 | 62.74 | 61.51 | 62.20 | 9,423,925 | +0.75(+1.22%) |
Oct 12, 2021 | 61.68 | 62.80 | 60.80 | 61.45 | 9,943,654 | -0.65(-1.05%) |
Oct 11, 2021 | 62.99 | 63.51 | 62.07 | 62.10 | 10,011,644 | -1.58(-2.48%) |
Oct 08, 2021 | 64.25 | 64.34 | 63.31 | 63.68 | 8,099,040 | -0.29(-0.45%) |
Oct 07, 2021 | 62.19 | 64.36 | 62.20 | 63.97 | 15,002,685 | +2.68(+4.37%) |
Oct 06, 2021 | 58.95 | 61.71 | 58.79 | 61.29 | 10,638,395 | +1.43(+2.39%) |
Oct 05, 2021 | 59.21 | 60.67 | 58.82 | 59.86 | 12,003,873 | +1.47(+2.52%) |
Oct 04, 2021 | 61.04 | 61.16 | 57.64 | 58.39 | 17,375,928 | -3.59(-5.79%) |