Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.40 | 47.87 | 46.93 | 46.97 | 13,228,531 | -0.24(-0.51%) |
Dec 30, 2021 | 47.33 | 47.78 | 47.15 | 47.21 | 12,154,019 | +0.00(+0.00%) |
Dec 29, 2021 | 47.25 | 47.38 | 46.95 | 47.21 | 15,253,274 | +0.07(+0.16%) |
Dec 28, 2021 | 47.10 | 47.61 | 46.95 | 47.14 | 9,946,863 | +0.04(+0.08%) |
Dec 27, 2021 | 46.68 | 47.21 | 46.34 | 47.10 | 17,598,044 | +0.41(+0.88%) |
Dec 23, 2021 | 46.07 | 46.86 | 46.02 | 46.69 | 19,737,940 | +0.93(+2.04%) |
Dec 22, 2021 | 45.52 | 45.88 | 45.19 | 45.76 | 33,275,244 | +0.16(+0.35%) |
Dec 21, 2021 | 45.38 | 46.02 | 45.17 | 45.60 | 21,168,314 | +0.43(+0.95%) |
Dec 20, 2021 | 45.03 | 45.43 | 44.78 | 45.17 | 20,347,468 | -0.33(-0.72%) |
Dec 17, 2021 | 44.99 | 45.96 | 44.83 | 45.50 | 44,470,756 | -0.08(-0.18%) |
Dec 16, 2021 | 45.31 | 46.21 | 45.19 | 45.58 | 30,427,686 | +0.62(+1.37%) |
Dec 15, 2021 | 44.93 | 45.46 | 44.58 | 44.96 | 24,685,274 | -0.52(-1.14%) |
Dec 14, 2021 | 43.20 | 45.73 | 43.20 | 45.48 | 37,203,092 | +0.96(+2.15%) |
Dec 13, 2021 | 44.78 | 45.17 | 44.28 | 44.52 | 32,010,190 | -0.69(-1.53%) |
Dec 10, 2021 | 45.06 | 45.27 | 44.59 | 45.22 | 29,858,774 | -0.61(-1.32%) |
Dec 09, 2021 | 45.42 | 45.82 | 44.41 | 45.82 | 37,623,704 | +0.15(+0.33%) |
Dec 08, 2021 | 45.98 | 46.51 | 45.35 | 45.67 | 39,223,668 | -0.90(-1.93%) |
Dec 07, 2021 | 48.81 | 49.64 | 45.46 | 46.57 | 49,378,736 | -2.28(-4.68%) |
Dec 06, 2021 | 48.72 | 49.76 | 48.58 | 48.86 | 23,931,190 | +0.53(+1.10%) |
Dec 03, 2021 | 48.01 | 48.76 | 47.98 | 48.32 | 23,950,796 | +0.26(+0.54%) |
Dec 02, 2021 | 46.44 | 48.49 | 46.36 | 48.06 | 28,081,376 | +2.26(+4.93%) |
Dec 01, 2021 | 47.72 | 47.97 | 45.78 | 45.80 | 22,755,156 | -0.84(-1.80%) |
Nov 30, 2021 | 47.88 | 47.88 | 46.48 | 46.64 | 33,771,364 | -1.45(-3.01%) |
Nov 29, 2021 | 48.13 | 48.30 | 47.43 | 48.09 | 20,470,766 | +0.40(+0.84%) |
Nov 26, 2021 | 47.67 | 47.67 | 47.31 | 47.69 | 13,795,859 | -0.73(-1.50%) |
Nov 24, 2021 | 48.44 | 48.65 | 48.05 | 48.42 | 10,846,322 | -0.15(-0.31%) |
Nov 23, 2021 | 48.31 | 49.01 | 48.07 | 48.57 | 20,910,116 | +0.49(+1.03%) |
Nov 22, 2021 | 48.30 | 49.02 | 47.73 | 48.07 | 19,281,870 | -0.41(-0.84%) |
Nov 19, 2021 | 49.22 | 49.26 | 48.16 | 48.48 | 19,530,064 | -0.85(-1.73%) |
Nov 18, 2021 | 49.60 | 50.03 | 49.22 | 49.33 | 16,129,596 | -0.81(-1.61%) |
Nov 17, 2021 | 49.59 | 50.20 | 49.39 | 50.14 | 15,757,897 | +0.57(+1.15%) |
Nov 16, 2021 | 49.89 | 50.14 | 49.52 | 49.57 | 13,728,601 | -0.24(-0.49%) |
Nov 15, 2021 | 49.88 | 50.14 | 49.69 | 49.82 | 10,683,413 | -0.11(-0.22%) |
Nov 12, 2021 | 50.29 | 50.39 | 49.61 | 49.93 | 12,965,972 | -0.15(-0.30%) |
Nov 11, 2021 | 50.47 | 50.57 | 49.87 | 50.08 | 12,747,453 | -0.48(-0.94%) |
Nov 10, 2021 | 50.19 | 50.55 | 17,436,028 | +0.39(+0.78%) | ||
Nov 09, 2021 | 49.80 | 50.40 | 49.70 | 50.16 | 14,465,981 | +0.24(+0.49%) |
Nov 08, 2021 | 50.24 | 50.43 | 49.67 | 49.92 | 14,388,511 | -0.38(-0.76%) |
Nov 05, 2021 | 49.80 | 50.70 | 49.75 | 50.30 | 18,885,660 | +1.09(+2.22%) |
Nov 04, 2021 | 49.27 | 49.70 | 48.65 | 49.21 | 17,768,208 | -0.21(-0.42%) |
Nov 03, 2021 | 48.98 | 49.55 | 48.77 | 49.42 | 17,478,618 | +0.29(+0.59%) |
Nov 02, 2021 | 48.96 | 49.42 | 48.41 | 49.13 | 16,626,647 | +0.35(+0.73%) |
Nov 01, 2021 | 48.04 | 49.17 | 48.81 | 48.77 | 20,413,906 | +0.77(+1.61%) |
Oct 29, 2021 | 48.10 | 49.05 | 47.70 | 48.00 | 28,850,364 | -0.44(-0.91%) |
Oct 28, 2021 | 47.04 | 48.44 | 22,672,270 | -0.50(-1.03%) | ||
Oct 27, 2021 | 50.18 | 50.26 | 48.65 | 48.94 | 24,472,858 | -1.23(-2.46%) |
Oct 26, 2021 | 50.52 | 49.96 | 50.17 | 14,414,618 | -0.30(-0.59%) | |
Oct 25, 2021 | 50.52 | 50.47 | 14,433,808 | -0.13(-0.26%) | ||
Oct 22, 2021 | 50.44 | 50.72 | 50.60 | 15,973,332 | +0.18(+0.35%) | |
Oct 21, 2021 | 51.09 | 51.09 | 50.19 | 50.42 | 14,665,750 | -0.63(-1.24%) |
Oct 20, 2021 | 50.87 | 51.22 | 50.31 | 51.06 | 13,564,353 | +0.44(+0.87%) |
Oct 19, 2021 | 50.12 | 50.63 | 49.92 | 50.62 | 16,432,103 | +0.95(+1.92%) |
Oct 18, 2021 | 50.03 | 50.13 | 49.36 | 49.67 | 21,544,420 | -0.75(-1.48%) |
Oct 15, 2021 | 50.63 | 50.90 | 50.11 | 50.41 | 20,226,912 | +0.03(+0.06%) |
Oct 14, 2021 | 49.25 | 50.68 | 49.25 | 50.39 | 22,439,378 | +1.21(+2.47%) |
Oct 13, 2021 | 49.69 | 49.74 | 48.63 | 49.17 | 21,376,642 | +0.34(+0.69%) |
Oct 12, 2021 | 48.87 | 49.12 | 48.07 | 48.84 | 29,650,904 | +0.10(+0.21%) |
Oct 11, 2021 | 50.33 | 50.49 | 48.69 | 48.73 | 34,209,536 | -2.31(-4.53%) |
Oct 08, 2021 | 53.18 | 53.18 | 50.94 | 51.05 | 25,727,310 | -2.52(-4.70%) |
Oct 07, 2021 | 53.59 | 54.09 | 53.46 | 53.57 | 14,828,602 | +0.47(+0.88%) |
Oct 06, 2021 | 52.35 | 53.17 | 52.18 | 53.10 | 24,479,506 | +0.10(+0.19%) |
Oct 05, 2021 | 52.57 | 53.48 | 52.51 | 53.00 | 16,737,136 | +0.24(+0.46%) |
Oct 04, 2021 | 53.15 | 53.15 | 52.51 | 52.76 | 15,348,908 | -0.40(-0.75%) |