Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.85 | 48.60 | 47.66 | 48.23 | 313,862 | +0.29(+0.60%) |
Dec 30, 2021 | 48.14 | 48.74 | 47.90 | 47.94 | 292,634 | -0.21(-0.44%) |
Dec 29, 2021 | 47.52 | 48.26 | 47.31 | 48.15 | 256,690 | +0.62(+1.31%) |
Dec 28, 2021 | 46.74 | 48.04 | 46.74 | 47.53 | 318,773 | +0.55(+1.17%) |
Dec 27, 2021 | 47.02 | 47.11 | 46.40 | 46.98 | 295,268 | +0.02(+0.04%) |
Dec 23, 2021 | 46.61 | 47.36 | 46.61 | 46.96 | 293,232 | +0.59(+1.26%) |
Dec 22, 2021 | 45.63 | 46.48 | 45.48 | 46.38 | 799,820 | +0.75(+1.64%) |
Dec 21, 2021 | 44.51 | 45.68 | 44.51 | 45.63 | 467,711 | +1.66(+3.78%) |
Dec 20, 2021 | 44.48 | 44.48 | 43.18 | 43.96 | 475,481 | -1.04(-2.31%) |
Dec 17, 2021 | 45.52 | 46.02 | 44.63 | 45.00 | 2,505,661 | -0.88(-1.93%) |
Dec 16, 2021 | 46.35 | 46.91 | 45.76 | 45.89 | 514,979 | -0.08(-0.17%) |
Dec 15, 2021 | 45.96 | 46.08 | 45.36 | 45.96 | 416,761 | +0.00(+0.00%) |
Dec 14, 2021 | 45.72 | 46.81 | 45.72 | 45.96 | 290,179 | +0.18(+0.40%) |
Dec 13, 2021 | 46.70 | 46.70 | 45.72 | 45.78 | 426,621 | -0.95(-2.04%) |
Dec 10, 2021 | 47.02 | 47.09 | 46.09 | 46.73 | 272,942 | +0.15(+0.33%) |
Dec 09, 2021 | 47.02 | 47.28 | 46.45 | 46.58 | 371,396 | -0.82(-1.72%) |
Dec 08, 2021 | 47.57 | 47.89 | 47.18 | 47.39 | 289,584 | +0.08(+0.16%) |
Dec 07, 2021 | 46.83 | 47.56 | 46.60 | 47.32 | 401,697 | +0.94(+2.03%) |
Dec 06, 2021 | 46.38 | 47.17 | 46.06 | 46.38 | 782,067 | +0.74(+1.62%) |
Dec 03, 2021 | 47.41 | 47.43 | 45.41 | 45.64 | 537,660 | -1.80(-3.79%) |
Dec 02, 2021 | 46.58 | 48.02 | 46.23 | 47.43 | 533,441 | +1.20(+2.60%) |
Dec 01, 2021 | 48.11 | 48.33 | 46.15 | 46.23 | 613,494 | -0.82(-1.74%) |
Nov 30, 2021 | 48.66 | 48.66 | 46.91 | 47.05 | 600,893 | -2.19(-4.45%) |
Nov 29, 2021 | 50.54 | 50.54 | 48.92 | 49.24 | 331,542 | -0.57(-1.14%) |
Nov 26, 2021 | 49.68 | 49.89 | 49.13 | 49.80 | 220,271 | -1.56(-3.03%) |
Nov 24, 2021 | 51.54 | 51.79 | 51.30 | 51.36 | 247,711 | -0.43(-0.83%) |
Nov 23, 2021 | 51.79 | 52.29 | 51.56 | 51.79 | 300,346 | +0.28(+0.54%) |
Nov 22, 2021 | 51.69 | 52.13 | 51.32 | 51.52 | 370,194 | +0.43(+0.85%) |
Nov 19, 2021 | 50.78 | 51.70 | 50.30 | 51.08 | 437,450 | -0.12(-0.24%) |
Nov 18, 2021 | 51.67 | 51.49 | 51.07 | 51.21 | 364,560 | -0.50(-0.97%) |
Nov 17, 2021 | 51.96 | 52.04 | 51.52 | 51.71 | 488,539 | -0.37(-0.72%) |
Nov 16, 2021 | 51.30 | 52.40 | 51.30 | 52.08 | 417,407 | +0.64(+1.25%) |
Nov 15, 2021 | 51.72 | 51.85 | 51.15 | 51.44 | 598,186 | +0.04(+0.07%) |
Nov 12, 2021 | 51.19 | 51.72 | 51.13 | 51.40 | 338,596 | +0.23(+0.45%) |
Nov 11, 2021 | 50.73 | 51.62 | 50.38 | 51.17 | 375,538 | +0.33(+0.64%) |
Nov 10, 2021 | 51.74 | 50.84 | 494,371 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.65 | 52.99 | 51.81 | 51.91 | 487,508 | -1.09(-2.06%) |
Nov 08, 2021 | 53.13 | 53.83 | 52.83 | 53.00 | 488,758 | +0.08(+0.14%) |
Nov 05, 2021 | 52.93 | 53.78 | 51.92 | 52.92 | 517,058 | -1.04(-1.93%) |
Nov 04, 2021 | 53.75 | 54.33 | 53.46 | 53.96 | 452,741 | +0.09(+0.16%) |
Nov 03, 2021 | 53.59 | 54.49 | 53.50 | 53.88 | 442,461 | +0.26(+0.48%) |
Nov 02, 2021 | 54.03 | 54.31 | 53.10 | 53.62 | 479,776 | -0.62(-1.15%) |
Nov 01, 2021 | 53.47 | 54.45 | 53.70 | 54.24 | 363,691 | +1.06(+2.00%) |
Oct 29, 2021 | 53.61 | 53.69 | 53.06 | 53.18 | 402,744 | -0.42(-0.79%) |
Oct 28, 2021 | 52.40 | 53.62 | 52.40 | 53.60 | 578,909 | +1.40(+2.68%) |
Oct 27, 2021 | 51.98 | 53.51 | 51.78 | 52.20 | 607,540 | +0.02(+0.04%) |
Oct 26, 2021 | 52.90 | 52.13 | 52.18 | 717,404 | -0.68(-1.28%) | |
Oct 25, 2021 | 52.28 | 52.88 | 52.01 | 52.86 | 533,961 | +0.51(+0.97%) |
Oct 22, 2021 | 52.58 | 53.28 | 52.34 | 52.36 | 454,095 | -0.13(-0.26%) |
Oct 21, 2021 | 52.36 | 52.84 | 52.13 | 52.49 | 318,186 | +0.03(+0.05%) |
Oct 20, 2021 | 51.07 | 52.50 | 51.07 | 52.46 | 424,453 | +1.29(+2.52%) |
Oct 19, 2021 | 50.94 | 51.45 | 50.92 | 51.17 | 589,425 | +0.51(+1.00%) |
Oct 18, 2021 | 50.57 | 51.44 | 50.34 | 50.66 | 434,567 | +0.09(+0.17%) |
Oct 15, 2021 | 50.08 | 51.08 | 50.08 | 50.58 | 545,944 | +0.81(+1.63%) |
Oct 14, 2021 | 49.08 | 50.00 | 49.06 | 49.76 | 541,227 | +0.98(+2.00%) |
Oct 13, 2021 | 48.41 | 48.91 | 47.92 | 48.79 | 352,598 | +0.27(+0.55%) |
Oct 12, 2021 | 48.07 | 48.84 | 47.87 | 48.52 | 284,395 | +0.61(+1.28%) |
Oct 11, 2021 | 48.49 | 49.32 | 47.86 | 47.91 | 578,690 | -0.26(-0.54%) |
Oct 08, 2021 | 47.51 | 48.66 | 47.47 | 48.17 | 521,041 | +0.93(+1.96%) |
Oct 07, 2021 | 46.76 | 47.54 | 46.52 | 47.24 | 535,424 | +0.99(+2.13%) |
Oct 06, 2021 | 45.94 | 46.40 | 45.25 | 46.25 | 430,613 | -0.05(-0.10%) |
Oct 05, 2021 | 45.79 | 46.72 | 45.50 | 46.30 | 854,409 | +0.71(+1.55%) |
Oct 04, 2021 | 45.41 | 46.38 | 45.41 | 45.59 | 638,069 | +0.11(+0.25%) |