Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.52 | 52.49 | 51.39 | 52.27 | 160,539 | +0.64(+1.25%) |
Dec 30, 2021 | 52.34 | 52.88 | 51.59 | 51.63 | 148,909 | -0.88(-1.68%) |
Dec 29, 2021 | 51.83 | 52.92 | 51.50 | 52.51 | 121,901 | +0.70(+1.36%) |
Dec 28, 2021 | 52.11 | 52.46 | 51.65 | 51.81 | 85,533 | -0.40(-0.76%) |
Dec 27, 2021 | 51.53 | 52.23 | 50.83 | 52.20 | 113,609 | +0.73(+1.43%) |
Dec 23, 2021 | 51.53 | 52.14 | 51.40 | 51.47 | 95,320 | +0.16(+0.31%) |
Dec 22, 2021 | 50.66 | 51.60 | 50.49 | 51.31 | 170,828 | +0.53(+1.03%) |
Dec 21, 2021 | 48.99 | 50.94 | 48.99 | 50.78 | 172,826 | +2.59(+5.37%) |
Dec 20, 2021 | 50.01 | 50.08 | 47.26 | 48.20 | 334,881 | -2.89(-5.65%) |
Dec 17, 2021 | 51.77 | 52.76 | 50.51 | 51.08 | 1,517,138 | -0.96(-1.85%) |
Dec 16, 2021 | 53.90 | 54.61 | 52.04 | 52.04 | 245,139 | -1.44(-2.69%) |
Dec 15, 2021 | 53.32 | 53.85 | 51.54 | 53.48 | 409,767 | +0.03(+0.06%) |
Dec 14, 2021 | 54.25 | 54.96 | 53.39 | 53.45 | 229,680 | -0.84(-1.55%) |
Dec 13, 2021 | 54.36 | 55.31 | 54.23 | 54.30 | 252,113 | -0.31(-0.56%) |
Dec 10, 2021 | 55.08 | 55.52 | 54.29 | 54.60 | 114,282 | -0.01(-0.02%) |
Dec 09, 2021 | 55.61 | 56.26 | 54.60 | 54.61 | 145,763 | -1.71(-3.03%) |
Dec 08, 2021 | 54.73 | 56.58 | 54.70 | 56.32 | 243,157 | +1.50(+2.73%) |
Dec 07, 2021 | 56.09 | 56.11 | 54.75 | 54.82 | 201,582 | -0.22(-0.40%) |
Dec 06, 2021 | 54.08 | 55.96 | 53.80 | 55.04 | 210,606 | +1.98(+3.74%) |
Dec 03, 2021 | 51.53 | 53.14 | 50.95 | 53.06 | 304,161 | +1.64(+3.18%) |
Dec 02, 2021 | 50.81 | 51.98 | 50.46 | 51.42 | 188,490 | +1.17(+2.33%) |
Dec 01, 2021 | 52.44 | 52.85 | 50.24 | 50.25 | 175,355 | -0.51(-1.00%) |
Nov 30, 2021 | 52.97 | 52.97 | 50.67 | 50.75 | 305,909 | -2.77(-5.17%) |
Nov 29, 2021 | 54.80 | 54.80 | 53.32 | 53.52 | 187,811 | -0.54(-0.99%) |
Nov 26, 2021 | 54.80 | 55.36 | 53.26 | 54.06 | 121,261 | -2.71(-4.77%) |
Nov 24, 2021 | 57.05 | 57.20 | 56.54 | 56.77 | 85,817 | -0.61(-1.07%) |
Nov 23, 2021 | 57.75 | 58.30 | 56.68 | 57.38 | 182,306 | -0.35(-0.60%) |
Nov 22, 2021 | 57.52 | 58.48 | 56.55 | 57.73 | 180,543 | +0.76(+1.34%) |
Nov 19, 2021 | 55.57 | 57.25 | 55.54 | 56.96 | 159,348 | +0.84(+1.50%) |
Nov 18, 2021 | 56.19 | 56.27 | 55.76 | 56.12 | 235,741 | +0.03(+0.05%) |
Nov 17, 2021 | 56.77 | 57.45 | 54.95 | 56.09 | 253,055 | -1.10(-1.93%) |
Nov 16, 2021 | 55.15 | 57.25 | 54.50 | 57.19 | 399,826 | +1.95(+3.54%) |
Nov 15, 2021 | 55.42 | 55.45 | 54.70 | 55.24 | 298,201 | +0.29(+0.52%) |
Nov 12, 2021 | 54.85 | 55.29 | 54.28 | 54.95 | 209,366 | +0.05(+0.09%) |
Nov 11, 2021 | 55.10 | 55.65 | 54.67 | 54.90 | 109,285 | -0.23(-0.41%) |
Nov 10, 2021 | 55.24 | 55.13 | 156,829 | -0.10(-0.18%) | ||
Nov 09, 2021 | 55.46 | 56.30 | 54.84 | 55.23 | 182,385 | -0.23(-0.41%) |
Nov 08, 2021 | 55.27 | 56.59 | 54.84 | 55.46 | 240,259 | +0.85(+1.56%) |
Nov 05, 2021 | 52.29 | 54.95 | 51.98 | 54.60 | 217,134 | +2.73(+5.26%) |
Nov 04, 2021 | 51.99 | 53.38 | 50.33 | 51.88 | 332,109 | -2.42(-4.46%) |
Nov 03, 2021 | 53.46 | 54.79 | 52.36 | 54.30 | 175,997 | +0.84(+1.58%) |
Nov 02, 2021 | 54.40 | 54.55 | 53.42 | 53.45 | 218,751 | -0.37(-0.68%) |
Nov 01, 2021 | 51.65 | 53.92 | 51.31 | 53.82 | 179,814 | +2.51(+4.89%) |
Oct 29, 2021 | 52.51 | 53.05 | 51.27 | 51.31 | 347,280 | -1.37(-2.60%) |
Oct 28, 2021 | 51.46 | 52.72 | 51.46 | 52.68 | 100,381 | +1.51(+2.95%) |
Oct 27, 2021 | 52.25 | 52.73 | 51.17 | 51.17 | 83,234 | -1.12(-2.14%) |
Oct 26, 2021 | 53.36 | 52.27 | 52.29 | 138,272 | -0.81(-1.53%) | |
Oct 25, 2021 | 52.33 | 53.39 | 52.01 | 53.10 | 157,616 | +0.61(+1.17%) |
Oct 22, 2021 | 52.36 | 53.29 | 52.08 | 52.49 | 103,472 | +0.23(+0.44%) |
Oct 21, 2021 | 52.58 | 52.68 | 51.81 | 52.26 | 121,677 | -0.25(-0.47%) |
Oct 20, 2021 | 51.80 | 52.55 | 51.58 | 52.51 | 87,016 | +0.80(+1.55%) |
Oct 19, 2021 | 51.56 | 51.76 | 50.79 | 51.71 | 108,972 | +0.37(+0.71%) |
Oct 18, 2021 | 51.07 | 51.61 | 50.96 | 51.34 | 97,960 | -0.26(-0.50%) |
Oct 15, 2021 | 52.79 | 53.24 | 51.60 | 51.60 | 148,190 | -0.34(-0.65%) |
Oct 14, 2021 | 51.66 | 52.10 | 51.54 | 51.93 | 108,219 | +0.94(+1.85%) |
Oct 13, 2021 | 50.99 | 51.51 | 50.49 | 50.99 | 116,521 | -0.13(-0.25%) |
Oct 12, 2021 | 50.62 | 51.43 | 50.58 | 51.12 | 128,595 | +0.75(+1.50%) |
Oct 11, 2021 | 51.55 | 51.66 | 50.36 | 50.37 | 96,327 | -0.97(-1.89%) |
Oct 08, 2021 | 51.43 | 52.43 | 51.31 | 51.34 | 110,209 | -0.06(-0.12%) |
Oct 07, 2021 | 51.53 | 52.41 | 51.27 | 51.40 | 202,553 | +0.25(+0.48%) |
Oct 06, 2021 | 50.26 | 51.19 | 49.75 | 51.15 | 193,480 | +0.32(+0.62%) |
Oct 05, 2021 | 50.24 | 51.16 | 49.67 | 50.83 | 331,275 | +1.50(+3.03%) |
Oct 04, 2021 | 50.70 | 51.07 | 49.17 | 49.34 | 145,355 | -1.61(-3.15%) |