Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.70 | 51.53 | 50.70 | 50.96 | 297,576 | -0.09(-0.17%) |
Dec 30, 2021 | 51.04 | 52.31 | 50.97 | 51.04 | 419,329 | -0.14(-0.27%) |
Dec 29, 2021 | 50.91 | 51.61 | 50.40 | 51.18 | 388,969 | +0.09(+0.17%) |
Dec 28, 2021 | 50.97 | 52.42 | 50.93 | 51.09 | 524,631 | -0.06(-0.12%) |
Dec 27, 2021 | 50.14 | 51.21 | 49.76 | 51.15 | 364,352 | +0.61(+1.21%) |
Dec 23, 2021 | 49.91 | 51.11 | 49.37 | 50.54 | 424,234 | +0.77(+1.54%) |
Dec 22, 2021 | 50.09 | 50.33 | 49.07 | 49.77 | 506,115 | -0.15(-0.30%) |
Dec 21, 2021 | 47.50 | 49.96 | 47.49 | 49.92 | 582,375 | +2.73(+5.80%) |
Dec 20, 2021 | 46.24 | 47.64 | 46.01 | 47.19 | 686,093 | -0.50(-1.05%) |
Dec 17, 2021 | 47.09 | 48.41 | 46.16 | 47.69 | 1,336,168 | +0.64(+1.36%) |
Dec 16, 2021 | 49.06 | 49.87 | 46.98 | 47.05 | 985,529 | -1.40(-2.88%) |
Dec 15, 2021 | 48.37 | 48.50 | 46.70 | 48.45 | 1,196,277 | -0.11(-0.22%) |
Dec 14, 2021 | 49.12 | 50.66 | 48.51 | 48.56 | 828,586 | -1.01(-2.04%) |
Dec 13, 2021 | 50.19 | 50.84 | 48.44 | 49.57 | 885,172 | -1.38(-2.70%) |
Dec 10, 2021 | 51.84 | 51.96 | 50.18 | 50.95 | 649,567 | -0.32(-0.63%) |
Dec 09, 2021 | 51.30 | 52.26 | 50.37 | 51.27 | 932,184 | -1.06(-2.03%) |
Dec 08, 2021 | 52.41 | 53.07 | 51.82 | 52.33 | 1,419,475 | +0.66(+1.28%) |
Dec 07, 2021 | 52.26 | 53.46 | 51.28 | 51.67 | 893,652 | -0.19(-0.36%) |
Dec 06, 2021 | 50.39 | 52.88 | 49.59 | 51.86 | 1,220,535 | +2.61(+5.29%) |
Dec 03, 2021 | 50.17 | 50.32 | 48.55 | 49.25 | 1,406,864 | -1.37(-2.70%) |
Dec 02, 2021 | 49.78 | 50.65 | 49.08 | 50.62 | 2,690,964 | +2.38(+4.93%) |
Dec 01, 2021 | 52.18 | 52.51 | 48.22 | 48.24 | 742,225 | -2.30(-4.55%) |
Nov 30, 2021 | 51.31 | 51.61 | 49.68 | 50.54 | 1,081,821 | -1.62(-3.11%) |
Nov 29, 2021 | 53.39 | 53.57 | 51.35 | 52.17 | 877,166 | -0.21(-0.39%) |
Nov 26, 2021 | 54.92 | 55.18 | 50.75 | 52.37 | 897,145 | -5.64(-9.72%) |
Nov 24, 2021 | 57.71 | 58.43 | 57.27 | 58.01 | 345,243 | -0.29(-0.49%) |
Nov 23, 2021 | 57.81 | 58.43 | 56.96 | 58.29 | 650,489 | +0.50(+0.87%) |
Nov 22, 2021 | 58.21 | 58.98 | 56.76 | 57.79 | 775,925 | -0.52(-0.89%) |
Nov 19, 2021 | 60.51 | 61.03 | 57.96 | 58.31 | 690,021 | -3.37(-5.47%) |
Nov 18, 2021 | 61.61 | 61.69 | 61.00 | 61.69 | 552,372 | +0.61(+1.00%) |
Nov 17, 2021 | 60.24 | 61.23 | 59.81 | 61.08 | 402,975 | +0.74(+1.22%) |
Nov 16, 2021 | 61.94 | 62.35 | 60.20 | 60.34 | 505,975 | -1.80(-2.90%) |
Nov 15, 2021 | 62.14 | 62.72 | 61.26 | 62.14 | 448,399 | +0.95(+1.56%) |
Nov 12, 2021 | 60.64 | 61.87 | 60.37 | 61.19 | 490,582 | +0.35(+0.58%) |
Nov 11, 2021 | 61.11 | 61.78 | 60.56 | 60.83 | 329,166 | -0.21(-0.34%) |
Nov 10, 2021 | 60.82 | 61.04 | 404,705 | +0.05(+0.08%) | ||
Nov 09, 2021 | 60.29 | 61.31 | 59.92 | 60.99 | 424,244 | +0.38(+0.63%) |
Nov 08, 2021 | 61.60 | 61.60 | 60.22 | 60.61 | 274,934 | -0.73(-1.19%) |
Nov 05, 2021 | 58.48 | 61.38 | 58.00 | 61.33 | 687,035 | +4.26(+7.46%) |
Nov 04, 2021 | 57.75 | 58.45 | 56.83 | 57.07 | 390,281 | -0.64(-1.11%) |
Nov 03, 2021 | 57.47 | 57.92 | 57.07 | 57.71 | 270,047 | -0.13(-0.22%) |
Nov 02, 2021 | 58.10 | 58.10 | 56.90 | 57.84 | 378,838 | -0.18(-0.31%) |
Nov 01, 2021 | 56.15 | 58.19 | 55.91 | 58.02 | 470,286 | +2.20(+3.95%) |
Oct 29, 2021 | 55.40 | 56.03 | 54.89 | 55.81 | 687,130 | +0.41(+0.75%) |
Oct 28, 2021 | 54.48 | 55.56 | 53.77 | 55.40 | 537,197 | +0.63(+1.15%) |
Oct 27, 2021 | 55.96 | 56.34 | 54.72 | 54.77 | 389,187 | -1.20(-2.14%) |
Oct 26, 2021 | 55.95 | 55.97 | 417,965 | -0.09(-0.16%) | ||
Oct 25, 2021 | 56.86 | 56.90 | 55.95 | 56.06 | 325,484 | -0.87(-1.52%) |
Oct 22, 2021 | 56.13 | 57.08 | 56.08 | 56.93 | 588,984 | +0.62(+1.10%) |
Oct 21, 2021 | 57.61 | 58.37 | 56.15 | 56.31 | 439,096 | -1.30(-2.25%) |
Oct 20, 2021 | 57.48 | 58.07 | 56.81 | 57.61 | 585,395 | -0.06(-0.10%) |
Oct 19, 2021 | 58.87 | 60.16 | 56.62 | 57.66 | 879,577 | -1.53(-2.59%) |
Oct 18, 2021 | 59.96 | 60.35 | 58.97 | 59.20 | 886,193 | -1.12(-1.86%) |
Oct 15, 2021 | 60.47 | 61.32 | 60.22 | 60.32 | 376,278 | +0.09(+0.15%) |
Oct 14, 2021 | 61.47 | 61.71 | 59.68 | 60.23 | 297,138 | -0.76(-1.24%) |
Oct 13, 2021 | 61.98 | 62.43 | 60.64 | 60.99 | 628,848 | -0.63(-1.02%) |
Oct 12, 2021 | 61.48 | 62.46 | 61.14 | 61.62 | 513,465 | +0.30(+0.50%) |
Oct 11, 2021 | 61.07 | 63.11 | 60.77 | 61.31 | 501,553 | +0.37(+0.61%) |
Oct 08, 2021 | 61.47 | 61.82 | 60.67 | 60.94 | 347,278 | -0.33(-0.55%) |
Oct 07, 2021 | 60.37 | 61.57 | 60.07 | 61.27 | 707,127 | +1.72(+2.89%) |
Oct 06, 2021 | 61.16 | 61.59 | 58.42 | 59.55 | 639,328 | -2.14(-3.48%) |
Oct 05, 2021 | 61.17 | 61.92 | 60.92 | 61.70 | 908,785 | +0.53(+0.87%) |
Oct 04, 2021 | 60.08 | 61.43 | 59.80 | 61.17 | 800,474 | +1.29(+2.15%) |