Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.21 | 46.74 | 46.04 | 46.25 | 434,636 | -0.14(-0.29%) |
Dec 30, 2021 | 46.56 | 47.07 | 46.35 | 46.39 | 301,588 | -0.16(-0.35%) |
Dec 29, 2021 | 46.60 | 46.68 | 46.37 | 46.55 | 274,157 | +0.01(+0.02%) |
Dec 28, 2021 | 46.15 | 46.86 | 45.99 | 46.54 | 622,610 | +0.21(+0.46%) |
Dec 27, 2021 | 46.28 | 46.40 | 45.88 | 46.33 | 382,261 | +0.11(+0.23%) |
Dec 23, 2021 | 45.67 | 46.51 | 45.51 | 46.22 | 381,842 | +0.66(+1.44%) |
Dec 22, 2021 | 45.93 | 46.17 | 45.53 | 45.57 | 351,383 | -0.37(-0.80%) |
Dec 21, 2021 | 44.98 | 46.49 | 44.98 | 45.93 | 575,488 | +1.26(+2.81%) |
Dec 20, 2021 | 45.11 | 45.23 | 43.95 | 44.68 | 982,046 | -1.10(-2.41%) |
Dec 17, 2021 | 46.10 | 46.98 | 45.55 | 45.78 | 1,269,489 | -0.48(-1.04%) |
Dec 16, 2021 | 46.59 | 47.07 | 46.26 | 46.26 | 1,007,874 | -0.17(-0.37%) |
Dec 15, 2021 | 46.06 | 46.56 | 45.32 | 46.44 | 727,884 | +0.40(+0.86%) |
Dec 14, 2021 | 45.76 | 46.78 | 45.76 | 46.04 | 760,021 | -0.14(-0.29%) |
Dec 13, 2021 | 46.01 | 46.58 | 46.01 | 46.17 | 726,935 | -0.03(-0.06%) |
Dec 10, 2021 | 46.50 | 46.86 | 45.81 | 46.20 | 655,505 | -0.06(-0.13%) |
Dec 09, 2021 | 46.26 | 46.73 | 45.70 | 46.26 | 1,120,035 | -0.32(-0.68%) |
Dec 08, 2021 | 46.63 | 47.10 | 46.47 | 46.58 | 989,827 | -0.05(-0.10%) |
Dec 07, 2021 | 46.94 | 47.85 | 46.60 | 46.63 | 831,637 | -0.17(-0.37%) |
Dec 06, 2021 | 46.51 | 47.33 | 46.21 | 46.80 | 1,390,999 | +0.93(+2.02%) |
Dec 03, 2021 | 46.55 | 46.69 | 45.24 | 45.88 | 1,108,753 | -0.66(-1.41%) |
Dec 02, 2021 | 45.69 | 46.97 | 45.27 | 46.53 | 2,839,134 | +1.31(+2.91%) |
Dec 01, 2021 | 46.51 | 47.32 | 45.21 | 45.22 | 4,415,325 | -0.86(-1.87%) |
Nov 30, 2021 | 47.03 | 47.03 | 45.92 | 46.08 | 1,491,131 | -0.84(-1.79%) |
Nov 29, 2021 | 48.06 | 48.06 | 46.77 | 46.92 | 730,316 | -0.75(-1.58%) |
Nov 26, 2021 | 48.15 | 48.27 | 47.26 | 47.67 | 446,919 | -1.11(-2.28%) |
Nov 24, 2021 | 49.46 | 49.76 | 48.72 | 48.78 | 1,514,038 | -0.71(-1.42%) |
Nov 23, 2021 | 49.94 | 50.41 | 49.30 | 49.49 | 1,972,226 | -0.17(-0.35%) |
Nov 22, 2021 | 49.66 | 50.19 | 49.58 | 49.66 | 878,133 | +0.05(+0.10%) |
Nov 19, 2021 | 49.55 | 49.95 | 49.46 | 49.61 | 390,057 | -0.11(-0.21%) |
Nov 18, 2021 | 49.69 | 49.76 | 48.60 | 49.72 | 540,322 | -0.04(-0.08%) |
Nov 17, 2021 | 50.12 | 50.31 | 49.68 | 49.76 | 406,284 | -0.32(-0.63%) |
Nov 16, 2021 | 51.25 | 51.54 | 49.90 | 50.08 | 476,856 | -1.26(-2.46%) |
Nov 15, 2021 | 51.73 | 51.96 | 51.17 | 51.34 | 302,483 | +0.12(+0.23%) |
Nov 12, 2021 | 50.15 | 51.47 | 50.03 | 51.22 | 381,757 | +1.13(+2.25%) |
Nov 11, 2021 | 50.55 | 50.77 | 49.93 | 50.10 | 326,772 | -0.57(-1.12%) |
Nov 10, 2021 | 51.24 | 50.66 | 570,183 | -0.51(-1.00%) | ||
Nov 09, 2021 | 51.46 | 51.82 | 51.00 | 51.17 | 488,788 | -0.28(-0.54%) |
Nov 08, 2021 | 52.93 | 53.20 | 51.29 | 51.45 | 498,605 | -1.54(-2.90%) |
Nov 05, 2021 | 52.69 | 53.42 | 52.39 | 52.99 | 623,334 | +0.68(+1.31%) |
Nov 04, 2021 | 53.18 | 53.40 | 51.95 | 52.31 | 446,812 | -0.46(-0.88%) |
Nov 03, 2021 | 50.99 | 52.95 | 50.86 | 52.77 | 558,232 | +1.56(+3.04%) |
Nov 02, 2021 | 50.03 | 51.43 | 48.89 | 51.21 | 1,149,330 | -4.21(-7.60%) |
Nov 01, 2021 | 54.99 | 54.59 | 54.59 | 55.43 | 426,312 | +0.84(+1.53%) |
Oct 29, 2021 | 54.74 | 55.19 | 53.78 | 54.59 | 471,174 | -0.25(-0.46%) |
Oct 28, 2021 | 53.83 | 60.16 | 53.83 | 54.84 | 1,569,584 | +1.08(+2.00%) |
Oct 27, 2021 | 54.85 | 55.27 | 53.76 | 53.76 | 263,630 | -1.22(-2.22%) |
Oct 26, 2021 | 56.07 | 54.98 | 482,572 | -1.13(-2.01%) | ||
Oct 25, 2021 | 56.02 | 56.51 | 55.70 | 56.11 | 759,708 | +0.19(+0.34%) |
Oct 22, 2021 | 56.20 | 56.27 | 55.63 | 55.92 | 321,179 | -0.04(-0.07%) |
Oct 21, 2021 | 55.69 | 55.98 | 55.20 | 55.95 | 165,415 | +0.19(+0.35%) |
Oct 20, 2021 | 54.69 | 55.84 | 54.35 | 55.76 | 381,160 | +1.14(+2.08%) |
Oct 19, 2021 | 54.86 | 54.92 | 54.48 | 54.63 | 236,381 | +0.22(+0.41%) |
Oct 18, 2021 | 54.02 | 54.86 | 53.75 | 54.41 | 334,608 | +0.12(+0.21%) |
Oct 15, 2021 | 54.97 | 55.52 | 54.26 | 54.29 | 313,381 | -0.42(-0.77%) |
Oct 14, 2021 | 54.24 | 55.46 | 53.88 | 54.71 | 305,739 | +0.64(+1.19%) |
Oct 13, 2021 | 55.94 | 55.95 | 53.94 | 54.07 | 535,804 | -1.94(-3.47%) |
Oct 12, 2021 | 55.86 | 56.88 | 55.51 | 56.01 | 273,307 | +0.11(+0.19%) |
Oct 11, 2021 | 55.57 | 56.51 | 55.40 | 55.91 | 313,736 | +0.40(+0.73%) |
Oct 08, 2021 | 55.96 | 56.22 | 55.49 | 55.50 | 396,749 | -0.32(-0.57%) |
Oct 07, 2021 | 55.80 | 56.29 | 55.48 | 55.82 | 316,912 | +0.26(+0.47%) |
Oct 06, 2021 | 54.42 | 55.59 | 54.24 | 55.56 | 418,762 | +0.80(+1.46%) |
Oct 05, 2021 | 53.96 | 55.18 | 53.41 | 54.76 | 650,709 | +1.03(+1.92%) |
Oct 04, 2021 | 52.91 | 53.89 | 52.85 | 53.73 | 655,344 | +0.79(+1.49%) |