Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.36 | 50.14 | 48.97 | 49.85 | 260,846 | +0.38(+0.78%) |
Dec 30, 2021 | 49.19 | 49.91 | 48.77 | 49.47 | 344,102 | +0.19(+0.38%) |
Dec 29, 2021 | 48.67 | 49.45 | 48.40 | 49.28 | 194,225 | +0.61(+1.25%) |
Dec 28, 2021 | 48.30 | 49.04 | 48.30 | 48.67 | 227,512 | +0.19(+0.39%) |
Dec 27, 2021 | 48.34 | 48.50 | 47.78 | 48.48 | 247,899 | +0.33(+0.69%) |
Dec 23, 2021 | 48.15 | 48.45 | 47.75 | 48.15 | 300,555 | +0.38(+0.80%) |
Dec 22, 2021 | 46.41 | 47.77 | 46.34 | 47.77 | 465,723 | +1.40(+3.02%) |
Dec 21, 2021 | 45.50 | 46.49 | 45.06 | 46.37 | 555,326 | +1.81(+4.07%) |
Dec 20, 2021 | 46.85 | 46.85 | 44.14 | 44.55 | 1,006,758 | -3.03(-6.36%) |
Dec 17, 2021 | 48.35 | 48.50 | 47.23 | 47.58 | 2,398,945 | -0.80(-1.66%) |
Dec 16, 2021 | 49.39 | 49.50 | 48.22 | 48.38 | 924,913 | -1.09(-2.20%) |
Dec 15, 2021 | 47.45 | 49.53 | 46.88 | 49.47 | 809,515 | +1.94(+4.08%) |
Dec 14, 2021 | 47.66 | 48.18 | 47.03 | 47.54 | 822,611 | -0.25(-0.52%) |
Dec 13, 2021 | 50.00 | 50.26 | 47.65 | 47.79 | 553,907 | -2.03(-4.07%) |
Dec 10, 2021 | 48.94 | 49.86 | 48.63 | 49.81 | 463,161 | +1.43(+2.95%) |
Dec 09, 2021 | 47.77 | 49.34 | 47.50 | 48.38 | 464,281 | +0.33(+0.69%) |
Dec 08, 2021 | 48.44 | 48.63 | 47.76 | 48.05 | 439,369 | +0.03(+0.06%) |
Dec 07, 2021 | 47.99 | 48.62 | 47.57 | 48.03 | 564,067 | +0.51(+1.07%) |
Dec 06, 2021 | 45.66 | 47.96 | 45.64 | 47.52 | 648,063 | +2.71(+6.04%) |
Dec 03, 2021 | 45.60 | 45.68 | 44.52 | 44.81 | 394,737 | -0.48(-1.06%) |
Dec 02, 2021 | 43.32 | 45.62 | 43.18 | 45.30 | 588,031 | +2.14(+4.97%) |
Dec 01, 2021 | 43.82 | 44.78 | 43.13 | 43.15 | 620,085 | +0.44(+1.02%) |
Nov 30, 2021 | 43.40 | 44.19 | 42.24 | 42.72 | 514,300 | -1.03(-2.35%) |
Nov 29, 2021 | 44.72 | 44.72 | 43.25 | 43.74 | 313,580 | -0.64(-1.45%) |
Nov 26, 2021 | 44.27 | 44.87 | 43.45 | 44.38 | 339,745 | -0.89(-1.97%) |
Nov 24, 2021 | 45.97 | 46.19 | 45.24 | 45.28 | 243,718 | -0.85(-1.84%) |
Nov 23, 2021 | 45.33 | 46.24 | 44.47 | 46.13 | 555,386 | +0.56(+1.23%) |
Nov 22, 2021 | 45.84 | 46.31 | 45.23 | 45.56 | 323,596 | +0.04(+0.08%) |
Nov 19, 2021 | 45.94 | 46.71 | 45.53 | 45.53 | 367,763 | -0.59(-1.28%) |
Nov 18, 2021 | 46.63 | 46.16 | 45.97 | 46.12 | 310,504 | -0.30(-0.65%) |
Nov 17, 2021 | 46.39 | 46.55 | 45.58 | 46.42 | 463,507 | -0.02(-0.04%) |
Nov 16, 2021 | 46.30 | 46.80 | 45.83 | 46.44 | 260,928 | +0.29(+0.62%) |
Nov 15, 2021 | 46.40 | 46.58 | 46.11 | 46.15 | 371,701 | +0.00(+0.00%) |
Nov 12, 2021 | 45.81 | 46.28 | 45.42 | 46.15 | 381,862 | +0.44(+0.96%) |
Nov 11, 2021 | 45.58 | 46.21 | 45.29 | 45.72 | 189,251 | +0.49(+1.09%) |
Nov 10, 2021 | 46.16 | 45.02 | 45.22 | 497,267 | -1.01(-2.18%) | |
Nov 09, 2021 | 45.39 | 46.80 | 45.39 | 46.23 | 425,427 | +1.10(+2.43%) |
Nov 08, 2021 | 45.39 | 45.63 | 44.94 | 45.13 | 330,947 | -0.07(-0.16%) |
Nov 05, 2021 | 44.20 | 45.40 | 44.20 | 45.21 | 346,078 | +1.18(+2.69%) |
Nov 04, 2021 | 44.37 | 45.11 | 43.63 | 44.02 | 387,159 | -0.03(-0.06%) |
Nov 03, 2021 | 43.08 | 44.99 | 42.95 | 44.05 | 458,142 | +1.11(+2.59%) |
Nov 02, 2021 | 44.38 | 44.38 | 42.77 | 42.93 | 330,597 | -1.38(-3.11%) |
Nov 01, 2021 | 43.32 | 44.75 | 42.57 | 44.31 | 486,905 | +1.01(+2.33%) |
Oct 29, 2021 | 43.37 | 44.34 | 43.23 | 43.30 | 524,701 | -0.27(-0.63%) |
Oct 28, 2021 | 44.36 | 45.06 | 43.32 | 43.58 | 700,997 | -0.78(-1.75%) |
Oct 27, 2021 | 44.75 | 45.97 | 44.31 | 44.36 | 511,380 | -0.04(-0.10%) |
Oct 26, 2021 | 44.88 | 44.40 | 394,929 | -0.49(-1.08%) | ||
Oct 25, 2021 | 43.95 | 45.37 | 43.94 | 44.89 | 477,376 | +0.87(+1.97%) |
Oct 22, 2021 | 44.65 | 45.18 | 43.94 | 44.02 | 326,304 | -0.53(-1.19%) |
Oct 21, 2021 | 44.53 | 44.89 | 44.05 | 44.55 | 265,882 | +0.02(+0.04%) |
Oct 20, 2021 | 43.05 | 44.82 | 42.90 | 44.53 | 415,591 | +1.50(+3.49%) |
Oct 19, 2021 | 43.72 | 43.72 | 42.85 | 43.03 | 264,735 | -0.48(-1.10%) |
Oct 18, 2021 | 42.16 | 43.64 | 42.16 | 43.51 | 380,848 | +1.04(+2.46%) |
Oct 15, 2021 | 44.16 | 44.21 | 42.46 | 42.46 | 434,286 | -0.98(-2.26%) |
Oct 14, 2021 | 42.41 | 43.57 | 42.00 | 43.45 | 562,091 | +0.68(+1.59%) |
Oct 13, 2021 | 42.93 | 43.40 | 42.60 | 42.77 | 244,000 | +0.07(+0.17%) |
Oct 12, 2021 | 42.67 | 42.98 | 42.28 | 42.69 | 249,166 | +0.34(+0.81%) |
Oct 11, 2021 | 42.00 | 42.67 | 41.85 | 42.35 | 318,977 | +0.37(+0.88%) |
Oct 08, 2021 | 42.03 | 42.33 | 41.70 | 41.98 | 354,923 | -0.04(-0.11%) |
Oct 07, 2021 | 41.19 | 42.33 | 41.19 | 42.02 | 490,970 | +1.06(+2.59%) |
Oct 06, 2021 | 40.60 | 41.25 | 40.30 | 40.96 | 543,535 | +0.04(+0.09%) |
Oct 05, 2021 | 41.24 | 41.45 | 40.78 | 40.93 | 495,444 | -0.18(-0.43%) |
Oct 04, 2021 | 40.80 | 41.36 | 40.69 | 41.10 | 534,680 | +0.13(+0.32%) |