Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.15 | 46.45 | 45.06 | 46.44 | 1,123,668 | +1.31(+2.90%) |
Dec 30, 2021 | 44.70 | 45.13 | 44.61 | 45.13 | 643,376 | +0.39(+0.87%) |
Dec 29, 2021 | 44.80 | 45.10 | 44.35 | 44.74 | 787,201 | -0.14(-0.31%) |
Dec 28, 2021 | 45.20 | 45.50 | 44.84 | 44.88 | 676,335 | -0.32(-0.71%) |
Dec 27, 2021 | 44.50 | 45.20 | 44.26 | 45.20 | 784,097 | +0.77(+1.73%) |
Dec 23, 2021 | 44.25 | 44.70 | 44.15 | 44.43 | 894,031 | +0.34(+0.77%) |
Dec 22, 2021 | 44.00 | 44.25 | 43.65 | 44.09 | 1,368,587 | +0.10(+0.23%) |
Dec 21, 2021 | 44.25 | 44.67 | 43.80 | 43.99 | 1,242,905 | -0.05(-0.11%) |
Dec 20, 2021 | 44.40 | 44.50 | 43.58 | 44.04 | 1,245,289 | -0.82(-1.83%) |
Dec 17, 2021 | 44.77 | 45.18 | 44.25 | 44.86 | 2,135,982 | -0.28(-0.62%) |
Dec 16, 2021 | 45.41 | 45.90 | 44.64 | 45.14 | 1,742,549 | -0.10(-0.22%) |
Dec 15, 2021 | 44.60 | 45.33 | 44.26 | 45.24 | 1,161,171 | +0.65(+1.46%) |
Dec 14, 2021 | 45.16 | 45.24 | 44.49 | 44.59 | 974,624 | -0.57(-1.26%) |
Dec 13, 2021 | 45.40 | 45.61 | 44.73 | 45.16 | 1,107,448 | -0.34(-0.75%) |
Dec 10, 2021 | 44.96 | 45.59 | 44.64 | 45.50 | 1,140,264 | +0.62(+1.38%) |
Dec 09, 2021 | 45.52 | 45.69 | 44.79 | 44.88 | 1,093,239 | -0.73(-1.60%) |
Dec 08, 2021 | 45.82 | 45.91 | 45.40 | 45.61 | 1,335,583 | -0.14(-0.31%) |
Dec 07, 2021 | 45.85 | 46.35 | 45.62 | 45.75 | 1,174,683 | +0.24(+0.53%) |
Dec 06, 2021 | 46.00 | 46.00 | 45.26 | 45.51 | 1,317,480 | -0.01(-0.02%) |
Dec 03, 2021 | 46.48 | 46.75 | 45.44 | 45.52 | 966,459 | -0.79(-1.71%) |
Dec 02, 2021 | 45.93 | 46.78 | 45.55 | 46.31 | 741,421 | +0.57(+1.25%) |
Dec 01, 2021 | 46.93 | 47.46 | 45.74 | 45.74 | 761,413 | -0.64(-1.38%) |
Nov 30, 2021 | 46.27 | 46.60 | 45.70 | 46.38 | 1,425,695 | -0.41(-0.88%) |
Nov 29, 2021 | 48.00 | 48.13 | 46.79 | 46.79 | 988,886 | -0.73(-1.54%) |
Nov 26, 2021 | 46.65 | 47.73 | 46.20 | 47.52 | 662,331 | -0.37(-0.77%) |
Nov 24, 2021 | 47.10 | 47.89 | 47.00 | 47.89 | 646,445 | +0.74(+1.57%) |
Nov 23, 2021 | 47.33 | 47.69 | 46.70 | 47.15 | 872,607 | -0.14(-0.30%) |
Nov 22, 2021 | 46.18 | 47.48 | 46.02 | 47.29 | 1,341,048 | +1.07(+2.32%) |
Nov 19, 2021 | 47.18 | 47.73 | 46.20 | 46.22 | 1,428,930 | -1.45(-3.04%) |
Nov 18, 2021 | 48.20 | 47.67 | 47.44 | 47.67 | 954,999 | -0.50(-1.04%) |
Nov 17, 2021 | 48.85 | 49.41 | 48.08 | 48.17 | 935,503 | -0.93(-1.89%) |
Nov 16, 2021 | 49.48 | 49.54 | 49.02 | 49.10 | 827,291 | -0.27(-0.55%) |
Nov 15, 2021 | 49.11 | 49.70 | 49.06 | 49.37 | 1,393,567 | +0.15(+0.30%) |
Nov 12, 2021 | 48.94 | 49.55 | 48.68 | 49.22 | 1,449,547 | +0.41(+0.84%) |
Nov 11, 2021 | 48.00 | 49.15 | 47.99 | 48.81 | 1,181,084 | +0.82(+1.71%) |
Nov 10, 2021 | 47.82 | 47.99 | 1,008,505 | +0.00(+0.00%) | ||
Nov 09, 2021 | 47.63 | 48.09 | 47.09 | 47.99 | 1,044,117 | +0.16(+0.33%) |
Nov 08, 2021 | 47.94 | 48.13 | 47.57 | 47.83 | 1,995,381 | -0.10(-0.21%) |
Nov 05, 2021 | 48.69 | 48.84 | 47.86 | 47.93 | 1,136,695 | -0.73(-1.50%) |
Nov 04, 2021 | 49.96 | 50.08 | 48.30 | 48.66 | 1,526,109 | -2.14(-4.21%) |
Nov 03, 2021 | 50.56 | 51.18 | 50.49 | 50.80 | 1,693,942 | -0.04(-0.08%) |
Nov 02, 2021 | 50.10 | 51.58 | 49.95 | 50.84 | 2,238,192 | +1.09(+2.19%) |
Nov 01, 2021 | 49.33 | 50.31 | 49.08 | 49.75 | 1,667,239 | +0.75(+1.53%) |
Oct 29, 2021 | 49.32 | 49.32 | 48.58 | 49.00 | 1,084,401 | -0.23(-0.47%) |
Oct 28, 2021 | 49.26 | 49.79 | 48.85 | 49.23 | 1,082,460 | -0.14(-0.28%) |
Oct 27, 2021 | 49.41 | 49.95 | 49.17 | 49.37 | 1,119,945 | -0.03(-0.06%) |
Oct 26, 2021 | 50.59 | 49.40 | 1,441,105 | -1.10(-2.18%) | ||
Oct 25, 2021 | 51.52 | 51.85 | 50.49 | 50.50 | 1,004,852 | -0.94(-1.83%) |
Oct 22, 2021 | 51.40 | 51.58 | 50.67 | 51.44 | 2,312,092 | +0.13(+0.25%) |
Oct 21, 2021 | 51.71 | 51.98 | 50.51 | 51.31 | 2,382,807 | +0.93(+1.85%) |
Oct 20, 2021 | 50.16 | 50.99 | 50.00 | 50.38 | 863,344 | +0.05(+0.10%) |
Oct 19, 2021 | 50.25 | 50.48 | 49.75 | 50.33 | 987,963 | +0.38(+0.76%) |
Oct 18, 2021 | 49.21 | 50.22 | 49.21 | 49.95 | 1,487,071 | +1.20(+2.46%) |
Oct 15, 2021 | 47.91 | 48.95 | 47.87 | 48.75 | 1,086,239 | +0.84(+1.75%) |
Oct 14, 2021 | 48.10 | 48.17 | 47.51 | 47.91 | 1,723,208 | +0.29(+0.61%) |
Oct 13, 2021 | 47.46 | 47.62 | 46.95 | 47.62 | 832,722 | +0.08(+0.17%) |
Oct 12, 2021 | 47.61 | 47.88 | 47.23 | 47.54 | 896,972 | -0.17(-0.36%) |
Oct 11, 2021 | 48.00 | 48.08 | 47.58 | 47.71 | 848,947 | +0.39(+0.82%) |
Oct 08, 2021 | 46.50 | 47.32 | 46.39 | 47.32 | 777,142 | +1.00(+2.16%) |
Oct 07, 2021 | 45.91 | 46.39 | 45.75 | 46.32 | 1,510,116 | +0.57(+1.25%) |
Oct 06, 2021 | 45.87 | 46.15 | 45.58 | 45.75 | 827,731 | -0.36(-0.78%) |
Oct 05, 2021 | 46.84 | 47.22 | 45.87 | 46.11 | 1,216,481 | -0.14(-0.30%) |
Oct 04, 2021 | 46.19 | 46.58 | 45.88 | 46.25 | 1,400,686 | +0.52(+1.14%) |