Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.69 | 58.55 | 57.24 | 58.10 | 4,044,454 | +0.36(+0.62%) |
Dec 30, 2021 | 58.20 | 60.06 | 57.67 | 57.74 | 4,621,125 | -0.41(-0.70%) |
Dec 29, 2021 | 57.66 | 58.63 | 57.21 | 58.15 | 4,123,794 | +0.43(+0.74%) |
Dec 28, 2021 | 57.81 | 58.08 | 57.06 | 57.72 | 6,160,802 | -0.62(-1.07%) |
Dec 27, 2021 | 56.92 | 58.37 | 55.81 | 58.34 | 6,427,779 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.01 | 57.89 | 7,707,886 | +0.05(+0.08%) |
Dec 22, 2021 | 55.52 | 59.05 | 55.26 | 57.84 | 10,859,860 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.82 | 52.41 | 55.38 | 11,052,447 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.03 | 50.08 | 51.79 | 8,606,290 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.62 | 52.40 | 32,590,810 | +1.11(+2.17%) |
Dec 16, 2021 | 50.71 | 52.80 | 50.69 | 51.28 | 12,795,837 | +1.58(+3.18%) |
Dec 15, 2021 | 48.28 | 49.74 | 46.94 | 49.70 | 9,258,020 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.21 | 49.21 | 15,039,273 | +2.61(+5.61%) |
Dec 13, 2021 | 48.00 | 48.81 | 46.03 | 46.59 | 5,053,366 | -0.99(-2.09%) |
Dec 10, 2021 | 48.73 | 48.90 | 46.65 | 47.59 | 5,666,134 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.74 | 8,945,321 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,251 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.86 | 45.57 | 45.77 | 5,774,656 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.58 | 43.03 | 44.43 | 7,296,280 | +1.45(+3.38%) |
Dec 03, 2021 | 43.65 | 43.80 | 42.19 | 42.98 | 6,081,953 | -0.73(-1.67%) |
Dec 02, 2021 | 43.34 | 44.16 | 42.73 | 43.71 | 5,655,250 | +1.01(+2.38%) |
Dec 01, 2021 | 46.70 | 46.86 | 42.66 | 42.69 | 15,605,752 | -2.68(-5.91%) |
Nov 30, 2021 | 47.57 | 48.15 | 44.43 | 45.37 | 9,885,987 | -2.55(-5.31%) |
Nov 29, 2021 | 48.00 | 48.69 | 46.59 | 47.92 | 6,708,693 | +1.16(+2.48%) |
Nov 26, 2021 | 46.55 | 46.94 | 44.68 | 46.76 | 7,476,931 | -2.45(-4.97%) |
Nov 24, 2021 | 47.60 | 50.06 | 47.25 | 49.21 | 7,319,461 | +1.40(+2.94%) |
Nov 23, 2021 | 47.94 | 48.96 | 47.25 | 47.80 | 4,999,769 | +0.50(+1.05%) |
Nov 22, 2021 | 46.61 | 48.47 | 46.12 | 47.30 | 6,539,795 | +0.89(+1.91%) |
Nov 19, 2021 | 46.13 | 46.89 | 45.53 | 46.42 | 5,787,992 | -0.10(-0.21%) |
Nov 18, 2021 | 46.37 | 46.55 | 46.16 | 46.51 | 4,462,793 | -0.21(-0.46%) |
Nov 17, 2021 | 47.69 | 48.76 | 46.44 | 46.73 | 5,499,609 | -0.27(-0.58%) |
Nov 16, 2021 | 48.62 | 48.76 | 46.77 | 47.00 | 8,895,321 | -2.37(-4.80%) |
Nov 15, 2021 | 49.72 | 49.73 | 48.21 | 49.37 | 6,511,755 | -1.26(-2.48%) |
Nov 12, 2021 | 49.47 | 51.55 | 49.10 | 50.63 | 9,547,802 | +0.69(+1.39%) |
Nov 11, 2021 | 47.31 | 50.43 | 47.20 | 49.94 | 14,601,396 | +4.17(+9.12%) |
Nov 10, 2021 | 45.84 | 45.76 | 6,113,432 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.51 | 47.94 | 45.59 | 46.07 | 7,227,433 | -1.58(-3.32%) |
Nov 08, 2021 | 47.98 | 49.36 | 46.96 | 47.65 | 10,806,097 | +0.98(+2.09%) |
Nov 05, 2021 | 44.86 | 46.90 | 44.86 | 46.67 | 8,528,888 | +1.45(+3.21%) |
Nov 04, 2021 | 46.32 | 46.44 | 44.16 | 45.22 | 11,667,005 | -1.03(-2.23%) |
Nov 03, 2021 | 46.03 | 47.44 | 45.60 | 46.25 | 6,716,058 | +0.34(+0.74%) |
Nov 02, 2021 | 45.70 | 46.30 | 44.76 | 45.91 | 10,292,527 | +0.34(+0.75%) |
Nov 01, 2021 | 45.07 | 46.35 | 44.09 | 45.57 | 9,571,703 | +0.76(+1.70%) |
Oct 29, 2021 | 44.94 | 46.04 | 44.25 | 44.81 | 6,816,611 | -0.49(-1.08%) |
Oct 28, 2021 | 46.00 | 46.30 | 44.38 | 45.30 | 10,487,500 | +0.64(+1.44%) |
Oct 27, 2021 | 46.20 | 46.63 | 44.22 | 44.65 | 13,215,511 | -3.56(-7.39%) |
Oct 26, 2021 | 49.43 | 47.93 | 48.21 | 6,322,953 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.76 | 50.72 | 48.02 | 49.79 | 11,369,689 | +1.87(+3.90%) |
Oct 22, 2021 | 49.13 | 49.61 | 47.55 | 47.92 | 7,676,400 | -0.72(-1.48%) |
Oct 21, 2021 | 50.31 | 50.31 | 48.46 | 48.64 | 9,299,519 | -2.45(-4.80%) |
Oct 20, 2021 | 51.38 | 52.45 | 50.62 | 51.09 | 7,522,818 | -1.14(-2.18%) |
Oct 19, 2021 | 55.70 | 55.70 | 52.16 | 52.23 | 11,158,064 | -3.46(-6.22%) |
Oct 18, 2021 | 53.51 | 56.02 | 53.48 | 55.70 | 10,148,387 | +1.21(+2.21%) |
Oct 15, 2021 | 50.52 | 55.39 | 49.64 | 54.49 | 34,300,076 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.29 | 10,192,436 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.96 | 47.09 | 5,997,914 | +0.60(+1.30%) |
Oct 12, 2021 | 46.59 | 48.11 | 46.07 | 46.49 | 7,061,115 | +0.48(+1.04%) |
Oct 11, 2021 | 46.62 | 48.05 | 45.88 | 46.01 | 6,241,775 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.40 | 44.79 | 5,702,401 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.96 | 45.67 | 45.78 | 6,077,061 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.93 | 44.56 | 45.78 | 7,524,556 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.48 | 47.08 | 47.73 | 4,342,925 | -0.13(-0.26%) |
Oct 04, 2021 | 49.17 | 49.85 | 47.74 | 47.85 | 4,810,778 | -0.57(-1.19%) |