Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.70 | 50.01 | 49.68 | 49.97 | 1,477,034 | +0.20(+0.39%) |
Dec 30, 2021 | 49.75 | 49.86 | 49.71 | 49.78 | 1,791,274 | -0.04(-0.07%) |
Dec 29, 2021 | 49.89 | 49.95 | 49.65 | 49.81 | 2,069,315 | +0.08(+0.17%) |
Dec 28, 2021 | 49.60 | 49.84 | 49.57 | 49.73 | 1,660,305 | +0.26(+0.53%) |
Dec 27, 2021 | 49.36 | 49.55 | 49.20 | 49.47 | 2,026,726 | +0.40(+0.81%) |
Dec 23, 2021 | 48.99 | 49.26 | 48.95 | 49.07 | 1,758,098 | +0.33(+0.69%) |
Dec 22, 2021 | 48.34 | 48.76 | 48.24 | 48.73 | 2,150,287 | +0.16(+0.33%) |
Dec 21, 2021 | 48.48 | 48.74 | 48.37 | 48.58 | 2,861,605 | -0.22(-0.46%) |
Dec 20, 2021 | 48.98 | 49.12 | 48.73 | 48.80 | 3,214,826 | -0.16(-0.32%) |
Dec 17, 2021 | 49.29 | 49.37 | 48.95 | 48.96 | 3,254,571 | -0.56(-1.13%) |
Dec 16, 2021 | 49.08 | 49.58 | 49.06 | 49.52 | 3,039,398 | +0.56(+1.14%) |
Dec 15, 2021 | 48.86 | 49.03 | 48.73 | 48.96 | 2,714,082 | -0.31(-0.62%) |
Dec 14, 2021 | 49.41 | 49.52 | 49.17 | 49.26 | 2,972,338 | -0.06(-0.11%) |
Dec 13, 2021 | 49.26 | 49.59 | 49.11 | 49.32 | 2,918,824 | -0.15(-0.30%) |
Dec 10, 2021 | 49.29 | 49.61 | 49.26 | 49.47 | 3,523,004 | +0.33(+0.66%) |
Dec 09, 2021 | 48.82 | 49.16 | 48.61 | 49.14 | 4,664,539 | -0.07(-0.15%) |
Dec 08, 2021 | 48.74 | 49.29 | 48.62 | 49.22 | 5,413,697 | +0.59(+1.20%) |
Dec 07, 2021 | 48.10 | 48.70 | 48.10 | 48.63 | 3,947,424 | -0.25(-0.51%) |
Dec 06, 2021 | 47.93 | 48.96 | 47.93 | 48.88 | 5,209,111 | +1.24(+2.59%) |
Dec 03, 2021 | 47.89 | 47.99 | 47.54 | 47.65 | 3,278,330 | -0.14(-0.29%) |
Dec 02, 2021 | 48.05 | 48.29 | 47.73 | 47.79 | 3,611,077 | +0.77(+1.64%) |
Dec 01, 2021 | 47.57 | 47.73 | 47.01 | 47.02 | 5,742,261 | -0.22(-0.47%) |
Nov 30, 2021 | 48.32 | 48.37 | 47.16 | 47.24 | 4,882,070 | -1.77(-3.62%) |
Nov 29, 2021 | 49.02 | 49.07 | 48.53 | 49.01 | 5,361,728 | +0.25(+0.51%) |
Nov 26, 2021 | 48.90 | 49.22 | 48.66 | 48.76 | 4,557,739 | +0.36(+0.75%) |
Nov 24, 2021 | 48.15 | 48.43 | 48.05 | 48.40 | 2,451,765 | -0.14(-0.29%) |
Nov 23, 2021 | 48.30 | 48.65 | 48.21 | 48.54 | 3,491,097 | +0.91(+1.91%) |
Nov 22, 2021 | 47.82 | 48.26 | 47.63 | 47.63 | 3,334,871 | -0.18(-0.37%) |
Nov 19, 2021 | 48.34 | 48.35 | 47.78 | 47.81 | 3,142,218 | +0.13(+0.27%) |
Nov 18, 2021 | 48.28 | 47.79 | 47.67 | 47.68 | 3,279,915 | -0.42(-0.87%) |
Nov 17, 2021 | 48.31 | 48.35 | 48.04 | 48.09 | 2,161,246 | -0.22(-0.46%) |
Nov 16, 2021 | 48.64 | 48.72 | 48.32 | 48.32 | 2,534,776 | -0.29(-0.59%) |
Nov 15, 2021 | 48.69 | 48.81 | 48.60 | 48.60 | 2,431,079 | -0.13(-0.27%) |
Nov 12, 2021 | 48.85 | 48.87 | 48.60 | 48.73 | 2,044,145 | +0.00(+0.00%) |
Nov 11, 2021 | 48.86 | 48.91 | 48.62 | 48.73 | 3,433,174 | -0.31(-0.62%) |
Nov 10, 2021 | 49.18 | 49.04 | 2,005,561 | -0.15(-0.30%) | ||
Nov 09, 2021 | 49.04 | 49.34 | 49.04 | 49.19 | 2,557,739 | +0.13(+0.27%) |
Nov 08, 2021 | 49.10 | 49.10 | 48.73 | 49.06 | 2,688,460 | -0.05(-0.09%) |
Nov 05, 2021 | 49.01 | 49.23 | 48.89 | 49.11 | 2,559,253 | -0.01(-0.02%) |
Nov 04, 2021 | 49.04 | 49.56 | 48.98 | 49.12 | 3,218,057 | -0.64(-1.29%) |
Nov 03, 2021 | 49.54 | 49.82 | 49.37 | 49.76 | 1,853,392 | +0.22(+0.45%) |
Nov 02, 2021 | 49.29 | 49.76 | 49.23 | 49.54 | 1,944,680 | +0.05(+0.09%) |
Nov 01, 2021 | 49.24 | 49.63 | 49.16 | 49.49 | 1,774,760 | +0.17(+0.35%) |
Oct 29, 2021 | 49.12 | 49.40 | 49.10 | 49.32 | 1,939,979 | -0.28(-0.56%) |
Oct 28, 2021 | 49.47 | 49.72 | 49.41 | 49.59 | 1,454,520 | +0.31(+0.63%) |
Oct 27, 2021 | 49.61 | 49.69 | 49.17 | 49.28 | 1,668,834 | -0.42(-0.85%) |
Oct 26, 2021 | 49.70 | 49.70 | 1,789,969 | +0.45(+0.92%) | ||
Oct 25, 2021 | 49.39 | 49.40 | 49.05 | 49.25 | 1,688,517 | -0.18(-0.37%) |
Oct 22, 2021 | 49.31 | 49.67 | 49.28 | 49.44 | 1,893,644 | +0.30(+0.62%) |
Oct 21, 2021 | 48.99 | 49.29 | 48.92 | 49.13 | 2,856,825 | +0.53(+1.10%) |
Oct 20, 2021 | 48.62 | 48.76 | 48.49 | 48.60 | 1,566,075 | +0.27(+0.55%) |
Oct 19, 2021 | 48.20 | 48.41 | 48.10 | 48.33 | 1,972,769 | -0.19(-0.40%) |
Oct 18, 2021 | 48.54 | 48.64 | 48.35 | 48.53 | 2,198,165 | -0.22(-0.45%) |
Oct 15, 2021 | 48.50 | 49.01 | 48.48 | 48.75 | 1,648,732 | -0.17(-0.34%) |
Oct 14, 2021 | 48.90 | 48.96 | 48.72 | 48.91 | 1,777,809 | +0.16(+0.32%) |
Oct 13, 2021 | 48.50 | 48.81 | 48.50 | 48.76 | 2,063,624 | +0.64(+1.32%) |
Oct 12, 2021 | 48.23 | 48.30 | 48.03 | 48.12 | 1,663,330 | -0.20(-0.42%) |
Oct 11, 2021 | 48.48 | 48.65 | 48.32 | 48.32 | 1,578,855 | -0.13(-0.27%) |
Oct 08, 2021 | 48.64 | 48.76 | 48.41 | 48.45 | 2,164,950 | -0.27(-0.55%) |
Oct 07, 2021 | 48.77 | 49.13 | 48.65 | 48.72 | 1,990,139 | -0.11(-0.23%) |
Oct 06, 2021 | 48.36 | 48.86 | 48.33 | 48.83 | 2,187,872 | -0.36(-0.73%) |
Oct 05, 2021 | 49.41 | 49.43 | 49.17 | 49.19 | 2,506,295 | -0.34(-0.69%) |
Oct 04, 2021 | 49.41 | 49.74 | 49.35 | 49.53 | 2,678,044 | -0.37(-0.74%) |