Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.66 | 48.41 | 47.47 | 48.04 | 315,109 | +0.29(+0.60%) |
Dec 30, 2021 | 47.95 | 48.55 | 47.71 | 47.75 | 293,796 | -0.21(-0.44%) |
Dec 29, 2021 | 47.33 | 48.07 | 47.12 | 47.96 | 257,709 | +0.62(+1.31%) |
Dec 28, 2021 | 46.56 | 47.85 | 46.56 | 47.34 | 320,039 | +0.55(+1.17%) |
Dec 27, 2021 | 46.83 | 46.93 | 46.22 | 46.79 | 296,441 | +0.02(+0.04%) |
Dec 23, 2021 | 46.42 | 47.18 | 46.42 | 46.78 | 294,396 | +0.58(+1.26%) |
Dec 22, 2021 | 45.45 | 46.29 | 45.30 | 46.19 | 802,996 | +0.75(+1.64%) |
Dec 21, 2021 | 44.34 | 45.50 | 44.34 | 45.45 | 469,568 | +1.66(+3.78%) |
Dec 20, 2021 | 44.31 | 44.31 | 43.01 | 43.79 | 477,369 | -1.03(-2.31%) |
Dec 17, 2021 | 45.34 | 45.84 | 44.45 | 44.82 | 2,515,612 | -0.88(-1.93%) |
Dec 16, 2021 | 46.16 | 46.72 | 45.58 | 45.70 | 517,025 | -0.08(-0.17%) |
Dec 15, 2021 | 45.78 | 45.90 | 45.18 | 45.78 | 418,416 | +0.00(+0.00%) |
Dec 14, 2021 | 45.54 | 46.62 | 45.54 | 45.78 | 291,331 | +0.18(+0.40%) |
Dec 13, 2021 | 46.52 | 46.52 | 45.54 | 45.60 | 428,315 | -0.95(-2.04%) |
Dec 10, 2021 | 46.83 | 46.90 | 45.90 | 46.55 | 274,026 | +0.15(+0.33%) |
Dec 09, 2021 | 46.83 | 47.09 | 46.27 | 46.39 | 372,871 | -0.81(-1.72%) |
Dec 08, 2021 | 47.38 | 47.70 | 47.00 | 47.21 | 290,734 | +0.08(+0.16%) |
Dec 07, 2021 | 46.64 | 47.37 | 46.41 | 47.13 | 403,293 | +0.94(+2.03%) |
Dec 06, 2021 | 46.19 | 46.98 | 45.88 | 46.19 | 785,173 | +0.74(+1.62%) |
Dec 03, 2021 | 47.23 | 47.24 | 45.23 | 45.45 | 539,795 | -1.79(-3.79%) |
Dec 02, 2021 | 46.39 | 47.83 | 46.04 | 47.24 | 535,560 | +1.20(+2.60%) |
Dec 01, 2021 | 47.92 | 48.13 | 45.97 | 46.05 | 615,930 | -0.81(-1.74%) |
Nov 30, 2021 | 48.47 | 48.47 | 46.73 | 46.86 | 603,279 | -2.18(-4.45%) |
Nov 29, 2021 | 50.34 | 50.34 | 48.73 | 49.04 | 332,859 | -0.56(-1.14%) |
Nov 26, 2021 | 49.48 | 49.69 | 48.94 | 49.61 | 221,146 | -1.55(-3.03%) |
Nov 24, 2021 | 51.34 | 51.59 | 51.10 | 51.16 | 248,694 | -0.43(-0.83%) |
Nov 23, 2021 | 51.59 | 52.09 | 51.36 | 51.59 | 301,539 | +0.28(+0.54%) |
Nov 22, 2021 | 51.48 | 51.92 | 51.12 | 51.31 | 371,664 | +0.43(+0.85%) |
Nov 19, 2021 | 50.57 | 51.49 | 50.11 | 50.88 | 439,187 | -0.12(-0.24%) |
Nov 18, 2021 | 51.46 | 51.28 | 50.87 | 51.01 | 366,007 | -0.50(-0.97%) |
Nov 17, 2021 | 51.75 | 51.84 | 51.32 | 51.50 | 490,480 | -0.37(-0.72%) |
Nov 16, 2021 | 51.10 | 52.19 | 51.10 | 51.88 | 419,065 | +0.64(+1.25%) |
Nov 15, 2021 | 51.51 | 51.64 | 50.95 | 51.23 | 600,561 | +0.04(+0.07%) |
Nov 12, 2021 | 50.99 | 51.52 | 50.93 | 51.20 | 339,940 | +0.23(+0.45%) |
Nov 11, 2021 | 50.53 | 51.42 | 50.18 | 50.97 | 377,029 | +0.32(+0.64%) |
Nov 10, 2021 | 51.54 | 50.64 | 496,334 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.45 | 52.78 | 51.61 | 51.70 | 489,444 | -1.09(-2.06%) |
Nov 08, 2021 | 52.92 | 53.62 | 52.62 | 52.79 | 490,699 | +0.08(+0.14%) |
Nov 05, 2021 | 52.72 | 53.57 | 51.71 | 52.71 | 519,111 | -1.04(-1.93%) |
Nov 04, 2021 | 53.54 | 54.11 | 53.25 | 53.75 | 454,539 | +0.09(+0.16%) |
Nov 03, 2021 | 53.38 | 54.27 | 53.28 | 53.66 | 444,218 | +0.26(+0.48%) |
Nov 02, 2021 | 53.82 | 54.09 | 52.89 | 53.41 | 481,681 | -0.62(-1.15%) |
Nov 01, 2021 | 53.26 | 54.24 | 53.49 | 54.03 | 365,136 | +1.06(+2.00%) |
Oct 29, 2021 | 53.40 | 53.47 | 52.85 | 52.97 | 404,343 | -0.42(-0.79%) |
Oct 28, 2021 | 52.20 | 53.41 | 52.20 | 53.39 | 581,208 | +1.39(+2.68%) |
Oct 27, 2021 | 51.78 | 53.30 | 51.58 | 52.00 | 609,952 | +0.02(+0.04%) |
Oct 26, 2021 | 52.69 | 51.92 | 51.98 | 720,253 | -0.68(-1.29%) | |
Oct 25, 2021 | 52.07 | 52.67 | 51.81 | 52.65 | 536,081 | +0.51(+0.97%) |
Oct 22, 2021 | 52.37 | 53.06 | 52.13 | 52.15 | 455,898 | -0.13(-0.26%) |
Oct 21, 2021 | 52.15 | 52.63 | 51.92 | 52.28 | 319,450 | +0.03(+0.05%) |
Oct 20, 2021 | 50.87 | 52.29 | 50.87 | 52.25 | 426,138 | +1.29(+2.52%) |
Oct 19, 2021 | 50.74 | 51.24 | 50.72 | 50.97 | 591,766 | +0.51(+1.00%) |
Oct 18, 2021 | 50.37 | 51.23 | 50.14 | 50.46 | 436,293 | +0.09(+0.17%) |
Oct 15, 2021 | 49.88 | 50.88 | 49.88 | 50.38 | 548,113 | +0.81(+1.63%) |
Oct 14, 2021 | 48.89 | 49.81 | 48.86 | 49.57 | 543,376 | +0.97(+2.00%) |
Oct 13, 2021 | 48.21 | 48.72 | 47.73 | 48.59 | 353,999 | +0.27(+0.55%) |
Oct 12, 2021 | 47.88 | 48.64 | 47.68 | 48.33 | 285,524 | +0.61(+1.28%) |
Oct 11, 2021 | 48.30 | 49.13 | 47.67 | 47.72 | 580,988 | -0.26(-0.54%) |
Oct 08, 2021 | 47.32 | 48.47 | 47.28 | 47.98 | 523,110 | +0.92(+1.96%) |
Oct 07, 2021 | 46.57 | 47.36 | 46.34 | 47.05 | 537,550 | +0.98(+2.13%) |
Oct 06, 2021 | 45.75 | 46.21 | 45.07 | 46.07 | 432,323 | -0.05(-0.10%) |
Oct 05, 2021 | 45.61 | 46.54 | 45.32 | 46.12 | 857,802 | +0.71(+1.55%) |
Oct 04, 2021 | 45.23 | 46.19 | 45.23 | 45.41 | 640,603 | +0.11(+0.25%) |