Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.90 | 53.03 | 51.82 | 52.36 | 32,228,224 | +0.58(+1.11%) |
Dec 30, 2021 | 51.21 | 52.09 | 51.02 | 51.79 | 27,661,836 | +0.73(+1.42%) |
Dec 29, 2021 | 50.82 | 51.46 | 50.61 | 51.06 | 29,501,022 | -0.38(-0.74%) |
Dec 28, 2021 | 52.36 | 52.72 | 50.62 | 51.44 | 41,587,424 | -1.06(-2.01%) |
Dec 27, 2021 | 52.19 | 52.66 | 51.64 | 52.50 | 30,835,122 | +0.43(+0.83%) |
Dec 23, 2021 | 53.05 | 53.28 | 51.71 | 52.06 | 44,208,288 | -0.74(-1.41%) |
Dec 22, 2021 | 52.54 | 53.73 | 51.63 | 52.81 | 70,465,832 | +0.53(+1.02%) |
Dec 21, 2021 | 53.22 | 53.24 | 50.69 | 52.28 | 71,964,768 | -1.84(-3.39%) |
Dec 20, 2021 | 53.74 | 54.72 | 53.06 | 54.11 | 62,777,824 | +1.37(+2.59%) |
Dec 17, 2021 | 53.15 | 54.26 | 52.05 | 52.75 | 117,638,160 | -1.57(-2.89%) |
Dec 16, 2021 | 51.75 | 54.48 | 51.21 | 54.32 | 84,729,128 | +2.17(+4.17%) |
Dec 15, 2021 | 49.76 | 52.25 | 49.56 | 52.14 | 84,678,680 | +2.89(+5.87%) |
Dec 14, 2021 | 48.57 | 49.62 | 48.17 | 49.25 | 54,803,884 | +0.30(+0.62%) |
Dec 13, 2021 | 47.39 | 49.42 | 47.39 | 48.95 | 61,892,448 | +2.15(+4.59%) |
Dec 10, 2021 | 45.40 | 46.87 | 45.32 | 46.80 | 29,408,842 | +0.62(+1.34%) |
Dec 09, 2021 | 45.68 | 46.86 | 45.68 | 46.18 | 43,192,676 | +0.60(+1.32%) |
Dec 08, 2021 | 46.78 | 47.07 | 45.25 | 45.58 | 42,172,012 | -0.28(-0.62%) |
Dec 07, 2021 | 45.45 | 46.56 | 44.69 | 45.86 | 46,823,260 | +0.21(+0.47%) |
Dec 06, 2021 | 47.69 | 47.79 | 45.45 | 45.65 | 60,541,612 | -2.47(-5.14%) |
Dec 03, 2021 | 47.63 | 48.25 | 47.09 | 48.13 | 42,371,780 | +1.09(+2.32%) |
Dec 02, 2021 | 47.73 | 48.84 | 46.80 | 47.04 | 52,217,280 | -1.45(-3.00%) |
Dec 01, 2021 | 46.53 | 48.92 | 44.15 | 48.49 | 67,450,264 | +0.84(+1.77%) |
Nov 30, 2021 | 46.39 | 48.29 | 46.03 | 47.65 | 72,798,032 | +1.18(+2.54%) |
Nov 29, 2021 | 48.91 | 49.39 | 46.21 | 46.47 | 81,851,856 | -1.42(-2.96%) |
Nov 26, 2021 | 47.91 | 48.72 | 47.22 | 47.89 | 75,058,904 | +2.76(+6.11%) |
Nov 24, 2021 | 45.39 | 45.52 | 44.96 | 45.13 | 20,925,792 | -0.17(-0.37%) |
Nov 23, 2021 | 44.85 | 45.63 | 44.61 | 45.30 | 28,131,094 | -0.11(-0.23%) |
Nov 22, 2021 | 45.18 | 45.64 | 44.68 | 45.40 | 30,749,872 | +0.35(+0.79%) |
Nov 19, 2021 | 46.08 | 46.85 | 44.94 | 45.05 | 54,090,368 | -0.54(-1.19%) |
Nov 18, 2021 | 45.31 | 45.74 | 44.88 | 45.59 | 37,032,748 | +0.48(+1.06%) |
Nov 17, 2021 | 44.29 | 45.31 | 44.06 | 45.11 | 41,559,160 | +1.13(+2.56%) |
Nov 16, 2021 | 43.87 | 44.48 | 43.36 | 43.98 | 35,126,892 | -0.04(-0.10%) |
Nov 15, 2021 | 44.10 | 44.43 | 43.78 | 44.03 | 31,296,878 | -0.07(-0.16%) |
Nov 12, 2021 | 44.71 | 44.77 | 43.96 | 44.10 | 31,327,200 | -0.40(-0.90%) |
Nov 11, 2021 | 43.66 | 44.78 | 43.22 | 44.50 | 47,756,920 | +1.14(+2.62%) |
Nov 10, 2021 | 42.03 | 43.36 | 48,675,612 | +1.37(+3.27%) | ||
Nov 09, 2021 | 42.86 | 42.90 | 41.81 | 41.99 | 33,698,996 | -0.87(-2.03%) |
Nov 08, 2021 | 43.11 | 43.26 | 42.21 | 42.86 | 64,695,928 | -0.25(-0.58%) |
Nov 05, 2021 | 42.65 | 43.28 | 41.28 | 43.11 | 196,167,488 | +4.22(+10.86%) |
Nov 04, 2021 | 39.28 | 39.44 | 38.40 | 38.89 | 43,037,268 | -0.51(-1.31%) |
Nov 03, 2021 | 40.02 | 40.43 | 39.10 | 39.40 | 50,712,076 | -0.55(-1.39%) |
Nov 02, 2021 | 39.63 | 40.47 | 37.84 | 39.95 | 78,740,912 | +1.59(+4.15%) |
Nov 01, 2021 | 38.80 | 38.49 | 38.19 | 38.36 | 37,148,144 | -0.09(-0.23%) |
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,477,592 | +0.49(+1.30%) |
Oct 28, 2021 | 37.76 | 38.39 | 37.75 | 37.96 | 20,491,332 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.52 | 37.77 | 25,382,556 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.47 | 38.29 | 33,810,208 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.98 | 38.01 | 37.42 | 37.93 | 25,981,374 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.97 | 37.47 | 37.94 | 19,546,918 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.68 | 25,172,184 | +0.05(+0.14%) |
Oct 20, 2021 | 37.03 | 37.90 | 37.02 | 37.62 | 25,912,256 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.10 | 36.52 | 37.00 | 19,518,920 | +0.68(+1.86%) |
Oct 18, 2021 | 36.44 | 36.66 | 36.08 | 36.32 | 24,720,436 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.95 | 36.38 | 36.47 | 26,791,064 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,005,102 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,076,314 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.11 | 36.62 | 36.79 | 18,451,492 | -0.18(-0.50%) |
Oct 11, 2021 | 37.32 | 37.47 | 36.93 | 36.97 | 13,625,059 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.72 | 37.22 | 37.32 | 14,536,469 | -0.25(-0.68%) |
Oct 07, 2021 | 37.38 | 37.76 | 37.11 | 37.57 | 22,494,704 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.10 | 36.65 | 36.94 | 34,673,896 | -0.26(-0.71%) |
Oct 05, 2021 | 37.39 | 37.60 | 37.17 | 37.20 | 21,997,520 | -0.09(-0.24%) |
Oct 04, 2021 | 37.74 | 38.10 | 37.11 | 37.29 | 32,874,994 | -0.45(-1.19%) |