Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.11 | 49.30 | 48.96 | 49.01 | 3,993,465 | +0.01(+0.02%) |
Dec 30, 2021 | 49.16 | 49.21 | 48.95 | 49.00 | 2,972,639 | -0.27(-0.55%) |
Dec 29, 2021 | 49.14 | 49.31 | 49.08 | 49.27 | 3,676,408 | +0.04(+0.08%) |
Dec 28, 2021 | 49.23 | 49.33 | 49.14 | 49.23 | 2,961,442 | +0.01(+0.02%) |
Dec 27, 2021 | 48.85 | 49.22 | 48.85 | 49.22 | 3,172,504 | +0.46(+0.94%) |
Dec 23, 2021 | 48.47 | 48.89 | 48.47 | 48.76 | 3,861,786 | +0.30(+0.62%) |
Dec 22, 2021 | 47.87 | 48.48 | 47.83 | 48.46 | 5,268,361 | +0.61(+1.27%) |
Dec 21, 2021 | 47.53 | 47.85 | 47.45 | 47.85 | 10,046,099 | +0.64(+1.36%) |
Dec 20, 2021 | 46.97 | 47.22 | 46.84 | 47.21 | 5,576,739 | +0.08(+0.17%) |
Dec 17, 2021 | 47.44 | 47.53 | 47.11 | 47.13 | 5,055,079 | -0.77(-1.61%) |
Dec 16, 2021 | 48.30 | 48.30 | 47.70 | 47.90 | 8,854,386 | -0.17(-0.35%) |
Dec 15, 2021 | 47.48 | 48.07 | 47.23 | 48.07 | 6,637,641 | +0.66(+1.39%) |
Dec 14, 2021 | 47.45 | 47.70 | 47.16 | 47.41 | 5,187,015 | -0.28(-0.59%) |
Dec 13, 2021 | 48.01 | 48.04 | 47.63 | 47.69 | 3,441,651 | -1.05(-2.15%) |
Dec 10, 2021 | 48.63 | 48.76 | 48.51 | 48.74 | 4,921,002 | +0.19(+0.39%) |
Dec 09, 2021 | 48.79 | 48.86 | 48.53 | 48.55 | 3,311,322 | -0.65(-1.32%) |
Dec 08, 2021 | 49.14 | 49.26 | 49.03 | 49.20 | 5,044,833 | +0.04(+0.08%) |
Dec 07, 2021 | 48.78 | 49.22 | 48.74 | 49.16 | 5,339,521 | +1.17(+2.44%) |
Dec 06, 2021 | 47.77 | 48.07 | 47.59 | 47.99 | 5,361,137 | +0.53(+1.12%) |
Dec 03, 2021 | 47.86 | 47.91 | 47.08 | 47.46 | 10,249,512 | -0.39(-0.82%) |
Dec 02, 2021 | 47.62 | 47.99 | 47.59 | 47.85 | 8,230,922 | +0.47(+0.99%) |
Dec 01, 2021 | 48.30 | 48.62 | 47.37 | 47.38 | 7,509,484 | -0.22(-0.46%) |
Nov 30, 2021 | 47.98 | 48.15 | 47.88 | 47.60 | 9,946,556 | -0.28(-0.58%) |
Nov 29, 2021 | 48.00 | 48.07 | 47.57 | 47.88 | 7,207,076 | +0.25(+0.52%) |
Nov 26, 2021 | 48.05 | 48.18 | 47.47 | 47.63 | 5,180,941 | -1.46(-2.97%) |
Nov 24, 2021 | 48.60 | 49.11 | 48.55 | 49.09 | 2,503,399 | -0.36(-0.73%) |
Nov 23, 2021 | 49.49 | 49.68 | 49.18 | 49.45 | 3,898,461 | -0.18(-0.36%) |
Nov 22, 2021 | 49.93 | 50.12 | 49.63 | 49.63 | 4,273,445 | -0.47(-0.94%) |
Nov 19, 2021 | 50.29 | 50.36 | 50.06 | 50.10 | 2,648,343 | -0.81(-1.59%) |
Nov 18, 2021 | 50.81 | 50.92 | 50.65 | 50.91 | 3,469,414 | +0.14(+0.28%) |
Nov 17, 2021 | 50.79 | 50.85 | 50.70 | 50.77 | 2,557,476 | +0.05(+0.10%) |
Nov 16, 2021 | 50.85 | 50.94 | 50.72 | 50.72 | 1,611,602 | -0.07(-0.14%) |
Nov 15, 2021 | 51.12 | 51.12 | 50.76 | 50.79 | 1,602,766 | -0.17(-0.33%) |
Nov 12, 2021 | 50.93 | 51.02 | 50.83 | 50.96 | 1,348,989 | +0.16(+0.31%) |
Nov 11, 2021 | 50.84 | 50.95 | 50.76 | 50.80 | 1,678,509 | +0.13(+0.26%) |
Nov 10, 2021 | 51.08 | 50.62 | 50.67 | 1,853,759 | -0.69(-1.34%) | |
Nov 09, 2021 | 51.61 | 51.62 | 51.26 | 51.36 | 3,231,523 | -0.05(-0.10%) |
Nov 08, 2021 | 51.49 | 51.59 | 51.38 | 51.41 | 2,482,342 | -0.06(-0.12%) |
Nov 05, 2021 | 51.36 | 51.48 | 51.23 | 51.47 | 3,491,138 | +0.21(+0.41%) |
Nov 04, 2021 | 51.17 | 51.26 | 50.99 | 51.26 | 2,679,773 | -0.11(-0.21%) |
Nov 03, 2021 | 50.85 | 51.40 | 50.82 | 51.37 | 4,853,378 | +0.51(+1.00%) |
Nov 02, 2021 | 50.80 | 50.91 | 50.76 | 50.86 | 4,841,648 | +0.08(+0.16%) |
Nov 01, 2021 | 50.49 | 50.81 | 50.40 | 50.78 | 4,198,751 | +0.46(+0.91%) |
Oct 29, 2021 | 50.19 | 50.36 | 50.06 | 50.32 | 4,587,130 | -0.30(-0.59%) |
Oct 28, 2021 | 50.31 | 50.70 | 50.31 | 50.62 | 2,033,013 | +0.64(+1.28%) |
Oct 27, 2021 | 50.18 | 50.26 | 49.98 | 49.98 | 2,275,017 | -0.15(-0.30%) |
Oct 26, 2021 | 50.30 | 50.13 | 2,602,172 | +0.19(+0.38%) | ||
Oct 25, 2021 | 49.95 | 49.99 | 49.81 | 49.94 | 1,764,277 | -0.21(-0.42%) |
Oct 22, 2021 | 50.09 | 50.24 | 49.91 | 50.15 | 2,078,724 | +0.32(+0.64%) |
Oct 21, 2021 | 49.72 | 49.85 | 49.70 | 49.83 | 2,635,044 | -0.05(-0.10%) |
Oct 20, 2021 | 49.73 | 49.91 | 49.66 | 49.88 | 1,593,769 | +0.21(+0.42%) |
Oct 19, 2021 | 49.62 | 49.73 | 49.59 | 49.67 | 2,311,197 | +0.27(+0.55%) |
Oct 18, 2021 | 49.27 | 49.45 | 49.16 | 49.40 | 4,013,173 | -0.36(-0.72%) |
Oct 15, 2021 | 49.60 | 49.76 | 49.51 | 49.76 | 4,592,040 | +0.36(+0.73%) |
Oct 14, 2021 | 49.25 | 49.42 | 49.19 | 49.40 | 3,214,477 | +0.70(+1.44%) |
Oct 13, 2021 | 48.48 | 48.76 | 48.38 | 48.70 | 4,124,378 | +0.63(+1.31%) |
Oct 12, 2021 | 48.09 | 48.22 | 47.96 | 48.07 | 4,147,580 | +0.09(+0.19%) |
Oct 11, 2021 | 48.18 | 48.38 | 47.98 | 47.98 | 3,558,318 | -0.35(-0.72%) |
Oct 08, 2021 | 48.55 | 48.55 | 48.24 | 48.33 | 3,510,219 | -0.09(-0.18%) |
Oct 07, 2021 | 48.31 | 48.59 | 48.27 | 48.41 | 4,359,439 | +0.44(+0.91%) |
Oct 06, 2021 | 47.48 | 48.01 | 47.40 | 47.98 | 6,961,392 | -0.36(-0.74%) |
Oct 05, 2021 | 48.04 | 48.52 | 47.98 | 48.34 | 5,220,844 | +0.36(+0.75%) |
Oct 04, 2021 | 48.29 | 48.33 | 47.79 | 47.98 | 7,380,782 | -0.33(-0.68%) |