Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.65 | 51.37 | 50.52 | 50.85 | 499,162 | +0.07(+0.14%) |
Dec 30, 2021 | 50.52 | 51.28 | 50.45 | 50.78 | 519,972 | +0.27(+0.53%) |
Dec 29, 2021 | 50.56 | 50.83 | 50.26 | 50.51 | 346,883 | -0.05(-0.10%) |
Dec 28, 2021 | 49.87 | 50.74 | 49.86 | 50.56 | 508,262 | +0.42(+0.84%) |
Dec 27, 2021 | 49.72 | 50.32 | 49.50 | 50.14 | 441,703 | +0.25(+0.50%) |
Dec 23, 2021 | 49.97 | 50.05 | 48.98 | 49.89 | 448,568 | +0.90(+1.84%) |
Dec 22, 2021 | 48.92 | 49.34 | 48.69 | 48.99 | 1,313,511 | +0.10(+0.20%) |
Dec 21, 2021 | 48.44 | 49.33 | 48.44 | 48.89 | 815,868 | +0.86(+1.79%) |
Dec 20, 2021 | 47.73 | 48.50 | 47.33 | 48.03 | 550,156 | -0.28(-0.58%) |
Dec 17, 2021 | 48.20 | 49.09 | 47.80 | 48.31 | 985,980 | +0.30(+0.62%) |
Dec 16, 2021 | 48.49 | 49.05 | 47.92 | 48.01 | 893,085 | -0.28(-0.58%) |
Dec 15, 2021 | 47.72 | 48.55 | 47.36 | 48.29 | 666,950 | +0.55(+1.15%) |
Dec 14, 2021 | 47.52 | 48.08 | 47.31 | 47.74 | 1,961,764 | +0.08(+0.17%) |
Dec 13, 2021 | 48.67 | 48.67 | 47.51 | 47.66 | 703,173 | -0.63(-1.30%) |
Dec 10, 2021 | 48.22 | 48.75 | 47.74 | 48.29 | 1,038,603 | +0.15(+0.31%) |
Dec 09, 2021 | 47.81 | 48.35 | 47.46 | 48.14 | 743,506 | -0.29(-0.60%) |
Dec 08, 2021 | 48.92 | 49.38 | 48.39 | 48.43 | 624,525 | -0.34(-0.70%) |
Dec 07, 2021 | 49.98 | 50.26 | 48.58 | 48.77 | 575,295 | -0.92(-1.85%) |
Dec 06, 2021 | 48.47 | 50.08 | 48.32 | 49.69 | 683,108 | +1.47(+3.05%) |
Dec 03, 2021 | 47.95 | 48.96 | 47.33 | 48.22 | 1,088,650 | +0.40(+0.84%) |
Dec 02, 2021 | 47.31 | 48.45 | 47.11 | 47.82 | 966,674 | +0.80(+1.70%) |
Dec 01, 2021 | 49.81 | 50.06 | 47.02 | 47.02 | 846,119 | -1.91(-3.90%) |
Nov 30, 2021 | 49.56 | 49.58 | 47.69 | 48.93 | 3,363,192 | -0.80(-1.61%) |
Nov 29, 2021 | 50.05 | 52.32 | 49.30 | 49.73 | 613,301 | +0.42(+0.85%) |
Nov 26, 2021 | 50.07 | 50.12 | 49.05 | 49.31 | 585,567 | -1.63(-3.20%) |
Nov 24, 2021 | 51.11 | 51.55 | 50.90 | 50.94 | 445,239 | -0.31(-0.60%) |
Nov 23, 2021 | 51.29 | 51.95 | 51.05 | 51.25 | 837,563 | -0.13(-0.25%) |
Nov 22, 2021 | 52.22 | 52.49 | 51.33 | 51.38 | 550,512 | -0.71(-1.36%) |
Nov 19, 2021 | 53.24 | 53.55 | 51.69 | 52.09 | 1,530,426 | -1.37(-2.56%) |
Nov 18, 2021 | 55.67 | 53.50 | 53.20 | 53.46 | 1,553,582 | -2.14(-3.85%) |
Nov 17, 2021 | 55.28 | 55.85 | 55.05 | 55.60 | 1,005,145 | +0.24(+0.43%) |
Nov 16, 2021 | 55.99 | 56.00 | 55.20 | 55.36 | 662,472 | -0.23(-0.41%) |
Nov 15, 2021 | 55.17 | 55.81 | 54.87 | 55.59 | 521,955 | +0.58(+1.05%) |
Nov 12, 2021 | 54.82 | 55.25 | 54.54 | 55.01 | 438,407 | +0.07(+0.13%) |
Nov 11, 2021 | 54.67 | 55.04 | 54.38 | 54.94 | 401,708 | +0.53(+0.97%) |
Nov 10, 2021 | 54.54 | 54.41 | 634,606 | -0.12(-0.22%) | ||
Nov 09, 2021 | 54.14 | 54.60 | 53.85 | 54.53 | 783,342 | +0.39(+0.72%) |
Nov 08, 2021 | 54.96 | 54.96 | 53.82 | 54.14 | 550,636 | -0.54(-0.99%) |
Nov 05, 2021 | 53.27 | 55.13 | 53.08 | 54.68 | 953,880 | +2.36(+4.51%) |
Nov 04, 2021 | 52.60 | 53.58 | 51.64 | 52.32 | 1,371,357 | +0.94(+1.83%) |
Nov 03, 2021 | 50.33 | 51.48 | 50.26 | 51.38 | 666,134 | +1.04(+2.07%) |
Nov 02, 2021 | 50.50 | 50.70 | 49.89 | 50.34 | 583,518 | -0.12(-0.24%) |
Nov 01, 2021 | 49.40 | 50.52 | 49.74 | 50.46 | 464,522 | +1.14(+2.31%) |
Oct 29, 2021 | 49.20 | 49.88 | 49.32 | 845,868 | -0.22(-0.44%) | |
Oct 28, 2021 | 48.65 | 50.07 | 49.54 | 743,326 | +0.94(+1.93%) | |
Oct 27, 2021 | 48.97 | 49.04 | 48.32 | 48.60 | 439,640 | -0.13(-0.27%) |
Oct 26, 2021 | 49.05 | 48.59 | 48.73 | 608,192 | -0.23(-0.47%) | |
Oct 25, 2021 | 48.92 | 49.22 | 48.78 | 48.96 | 335,217 | +0.00(+0.00%) |
Oct 22, 2021 | 49.07 | 49.37 | 48.88 | 48.96 | 503,812 | -0.23(-0.47%) |
Oct 21, 2021 | 49.34 | 49.61 | 49.05 | 49.19 | 386,706 | -0.15(-0.30%) |
Oct 20, 2021 | 48.46 | 49.76 | 48.20 | 49.34 | 570,083 | +0.97(+2.01%) |
Oct 19, 2021 | 48.72 | 49.69 | 48.34 | 48.37 | 531,126 | -0.14(-0.29%) |
Oct 18, 2021 | 48.67 | 48.74 | 48.17 | 48.51 | 306,569 | -0.25(-0.51%) |
Oct 15, 2021 | 48.90 | 49.41 | 48.62 | 48.76 | 564,916 | +0.11(+0.23%) |
Oct 14, 2021 | 48.43 | 49.07 | 48.43 | 48.65 | 606,559 | +0.36(+0.75%) |
Oct 13, 2021 | 48.82 | 49.16 | 48.23 | 48.29 | 473,986 | -0.53(-1.09%) |
Oct 12, 2021 | 48.49 | 49.16 | 48.39 | 48.82 | 726,585 | +0.30(+0.62%) |
Oct 11, 2021 | 48.96 | 49.04 | 48.34 | 48.52 | 560,431 | -0.05(-0.10%) |
Oct 08, 2021 | 48.93 | 49.05 | 48.47 | 48.57 | 583,958 | -0.47(-0.96%) |
Oct 07, 2021 | 48.92 | 49.60 | 48.76 | 49.04 | 477,706 | +0.28(+0.57%) |
Oct 06, 2021 | 48.68 | 48.89 | 48.20 | 48.76 | 563,461 | -0.14(-0.29%) |
Oct 05, 2021 | 48.31 | 49.13 | 47.70 | 48.90 | 570,052 | +0.79(+1.64%) |
Oct 04, 2021 | 48.19 | 48.49 | 47.90 | 48.11 | 395,225 | -0.06(-0.12%) |