Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.49 | 48.73 | 47.49 | 48.25 | 2,566,164 | +0.54(+1.14%) |
Dec 30, 2021 | 46.15 | 47.80 | 46.10 | 47.70 | 2,882,730 | +1.83(+3.99%) |
Dec 29, 2021 | 46.32 | 46.46 | 45.51 | 45.87 | 1,625,240 | -0.49(-1.06%) |
Dec 28, 2021 | 46.52 | 46.90 | 46.22 | 46.37 | 1,629,424 | -0.29(-0.62%) |
Dec 27, 2021 | 46.51 | 46.78 | 46.16 | 46.66 | 1,931,989 | -0.04(-0.08%) |
Dec 23, 2021 | 46.72 | 46.83 | 46.20 | 46.70 | 1,197,839 | +0.31(+0.67%) |
Dec 22, 2021 | 46.71 | 46.92 | 46.30 | 46.39 | 1,359,520 | -0.56(-1.20%) |
Dec 21, 2021 | 46.09 | 47.50 | 45.81 | 46.95 | 1,638,953 | +1.26(+2.75%) |
Dec 20, 2021 | 45.82 | 46.59 | 45.41 | 45.69 | 2,327,687 | -1.38(-2.94%) |
Dec 17, 2021 | 46.83 | 47.53 | 45.88 | 47.07 | 3,631,492 | -0.09(-0.18%) |
Dec 16, 2021 | 46.57 | 47.62 | 46.37 | 47.16 | 3,055,419 | +0.88(+1.90%) |
Dec 15, 2021 | 46.52 | 46.52 | 45.64 | 46.28 | 3,619,182 | -0.77(-1.65%) |
Dec 14, 2021 | 47.46 | 48.21 | 47.02 | 47.06 | 1,929,512 | -0.97(-2.02%) |
Dec 13, 2021 | 48.86 | 48.86 | 47.30 | 48.02 | 3,322,440 | -1.01(-2.05%) |
Dec 10, 2021 | 49.75 | 49.85 | 48.74 | 49.03 | 2,461,077 | -0.67(-1.34%) |
Dec 09, 2021 | 49.67 | 50.23 | 49.46 | 49.70 | 1,504,285 | -0.38(-0.75%) |
Dec 08, 2021 | 50.34 | 50.57 | 49.84 | 50.08 | 1,627,646 | -0.32(-0.63%) |
Dec 07, 2021 | 50.03 | 51.29 | 50.03 | 50.40 | 2,169,364 | +1.16(+2.36%) |
Dec 06, 2021 | 47.26 | 49.41 | 47.26 | 49.23 | 3,485,194 | +2.14(+4.54%) |
Dec 03, 2021 | 48.18 | 48.59 | 46.65 | 47.09 | 3,253,503 | -1.39(-2.87%) |
Dec 02, 2021 | 48.57 | 49.30 | 47.89 | 48.49 | 2,739,948 | +0.37(+0.76%) |
Dec 01, 2021 | 49.20 | 49.97 | 48.11 | 48.12 | 2,543,626 | -0.38(-0.78%) |
Nov 30, 2021 | 48.56 | 49.33 | 48.43 | 48.50 | 4,909,644 | -0.36(-0.73%) |
Nov 29, 2021 | 49.82 | 49.83 | 48.36 | 48.86 | 3,478,438 | -0.63(-1.27%) |
Nov 26, 2021 | 50.81 | 50.92 | 48.98 | 49.49 | 2,189,994 | -2.14(-4.14%) |
Nov 24, 2021 | 50.93 | 52.07 | 50.90 | 51.62 | 1,460,287 | +0.32(+0.62%) |
Nov 23, 2021 | 51.62 | 51.84 | 50.94 | 51.31 | 1,842,774 | -0.22(-0.43%) |
Nov 22, 2021 | 51.83 | 52.14 | 51.42 | 51.53 | 1,677,998 | -0.14(-0.26%) |
Nov 19, 2021 | 51.47 | 51.99 | 51.07 | 51.66 | 2,313,298 | +0.03(+0.06%) |
Nov 18, 2021 | 52.63 | 51.73 | 51.57 | 51.63 | 2,086,590 | -1.06(-2.02%) |
Nov 17, 2021 | 53.04 | 53.34 | 52.25 | 52.70 | 1,544,746 | -0.41(-0.76%) |
Nov 16, 2021 | 53.17 | 53.46 | 52.77 | 53.10 | 1,712,164 | +0.15(+0.29%) |
Nov 15, 2021 | 52.97 | 53.30 | 52.72 | 52.95 | 1,525,780 | +0.14(+0.27%) |
Nov 12, 2021 | 53.12 | 53.26 | 52.73 | 52.80 | 1,596,347 | -0.39(-0.73%) |
Nov 11, 2021 | 53.38 | 53.73 | 52.96 | 53.19 | 1,649,792 | -0.04(-0.07%) |
Nov 10, 2021 | 53.12 | 53.23 | 1,431,533 | -0.08(-0.15%) | ||
Nov 09, 2021 | 54.74 | 54.74 | 53.29 | 53.30 | 1,622,137 | -1.08(-1.99%) |
Nov 08, 2021 | 54.65 | 55.28 | 53.87 | 54.39 | 1,998,104 | -0.69(-1.25%) |
Nov 05, 2021 | 55.21 | 56.26 | 55.02 | 55.07 | 2,755,926 | +0.68(+1.24%) |
Nov 04, 2021 | 55.59 | 55.72 | 54.19 | 54.40 | 3,142,177 | -0.97(-1.74%) |
Nov 03, 2021 | 54.49 | 55.70 | 54.33 | 55.36 | 2,757,048 | +1.11(+2.05%) |
Nov 02, 2021 | 56.21 | 56.21 | 53.80 | 54.25 | 5,111,234 | -2.00(-3.55%) |
Nov 01, 2021 | 55.08 | 56.50 | 55.77 | 56.25 | 3,358,568 | +1.12(+2.03%) |
Oct 29, 2021 | 55.06 | 55.40 | 54.27 | 55.13 | 2,566,810 | -0.78(-1.40%) |
Oct 28, 2021 | 56.78 | 57.23 | 55.27 | 55.91 | 2,839,601 | -0.72(-1.28%) |
Oct 27, 2021 | 57.12 | 57.41 | 56.32 | 56.64 | 2,326,108 | -0.68(-1.18%) |
Oct 26, 2021 | 58.21 | 57.31 | 2,117,544 | -0.89(-1.53%) | ||
Oct 25, 2021 | 58.26 | 58.30 | 56.92 | 58.20 | 2,076,169 | -0.20(-0.35%) |
Oct 22, 2021 | 58.46 | 58.91 | 58.15 | 58.40 | 1,435,694 | -0.16(-0.28%) |
Oct 21, 2021 | 58.00 | 58.64 | 57.84 | 58.57 | 2,008,873 | +0.20(+0.35%) |
Oct 20, 2021 | 58.44 | 59.10 | 58.08 | 58.37 | 2,031,980 | -0.61(-1.03%) |
Oct 19, 2021 | 59.04 | 59.20 | 58.39 | 58.97 | 1,602,092 | +0.16(+0.28%) |
Oct 18, 2021 | 58.89 | 59.04 | 58.39 | 58.81 | 2,021,569 | +0.03(+0.05%) |
Oct 15, 2021 | 57.94 | 59.01 | 57.94 | 58.78 | 2,206,669 | +1.26(+2.18%) |
Oct 14, 2021 | 56.89 | 57.55 | 56.79 | 57.53 | 1,266,235 | +0.60(+1.05%) |
Oct 13, 2021 | 56.62 | 56.94 | 55.91 | 56.93 | 1,560,789 | +0.58(+1.03%) |
Oct 12, 2021 | 56.98 | 57.51 | 56.04 | 56.35 | 2,523,549 | -0.82(-1.44%) |
Oct 11, 2021 | 57.50 | 57.80 | 56.89 | 57.17 | 1,692,651 | -0.11(-0.19%) |
Oct 08, 2021 | 57.29 | 57.71 | 56.91 | 57.27 | 2,066,017 | -0.11(-0.19%) |
Oct 07, 2021 | 57.96 | 58.08 | 56.88 | 57.38 | 2,580,234 | +0.99(+1.76%) |
Oct 06, 2021 | 55.96 | 56.41 | 55.44 | 56.39 | 1,832,656 | +0.12(+0.21%) |
Oct 05, 2021 | 55.55 | 56.47 | 55.55 | 56.27 | 2,808,401 | +0.35(+0.62%) |
Oct 04, 2021 | 55.81 | 56.08 | 55.21 | 55.92 | 2,791,423 | -0.51(-0.91%) |