Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.42 | 54.58 | 53.34 | 53.90 | 31,310,818 | +0.59(+1.11%) |
Dec 30, 2021 | 52.71 | 53.62 | 52.51 | 53.31 | 26,874,414 | +0.75(+1.42%) |
Dec 29, 2021 | 52.31 | 52.97 | 52.09 | 52.56 | 28,661,248 | -0.39(-0.74%) |
Dec 28, 2021 | 53.90 | 54.26 | 52.10 | 52.95 | 40,403,596 | -1.09(-2.01%) |
Dec 27, 2021 | 53.72 | 54.20 | 53.15 | 54.04 | 29,957,370 | +0.45(+0.83%) |
Dec 23, 2021 | 54.60 | 54.84 | 53.22 | 53.59 | 42,949,856 | -0.77(-1.41%) |
Dec 22, 2021 | 54.08 | 55.30 | 53.14 | 54.36 | 68,459,960 | +0.55(+1.02%) |
Dec 21, 2021 | 54.78 | 54.80 | 52.17 | 53.81 | 69,916,224 | -1.89(-3.39%) |
Dec 20, 2021 | 55.31 | 56.33 | 54.61 | 55.70 | 60,990,796 | +1.41(+2.59%) |
Dec 17, 2021 | 54.70 | 55.85 | 53.58 | 54.29 | 114,289,472 | -1.62(-2.89%) |
Dec 16, 2021 | 53.27 | 56.07 | 52.71 | 55.91 | 82,317,232 | +2.24(+4.17%) |
Dec 15, 2021 | 51.22 | 53.78 | 51.01 | 53.67 | 82,268,224 | +2.98(+5.87%) |
Dec 14, 2021 | 49.99 | 51.07 | 49.58 | 50.70 | 53,243,840 | +0.31(+0.62%) |
Dec 13, 2021 | 48.78 | 50.87 | 48.78 | 50.38 | 60,130,620 | +2.21(+4.59%) |
Dec 10, 2021 | 46.73 | 48.24 | 46.65 | 48.18 | 28,571,692 | +0.64(+1.34%) |
Dec 09, 2021 | 47.02 | 48.24 | 47.02 | 47.54 | 41,963,156 | +0.62(+1.32%) |
Dec 08, 2021 | 48.15 | 48.45 | 46.58 | 46.92 | 40,971,548 | -0.29(-0.62%) |
Dec 07, 2021 | 46.78 | 47.92 | 46.00 | 47.21 | 45,490,392 | +0.22(+0.47%) |
Dec 06, 2021 | 49.09 | 49.19 | 46.78 | 46.99 | 58,818,236 | -2.55(-5.14%) |
Dec 03, 2021 | 49.02 | 49.66 | 48.47 | 49.54 | 41,165,628 | +1.12(+2.32%) |
Dec 02, 2021 | 49.13 | 50.28 | 48.17 | 48.41 | 50,730,864 | -1.50(-3.00%) |
Dec 01, 2021 | 47.89 | 50.36 | 45.45 | 49.91 | 65,530,224 | +0.87(+1.77%) |
Nov 30, 2021 | 47.75 | 49.71 | 47.38 | 49.04 | 70,725,768 | +1.21(+2.54%) |
Nov 29, 2021 | 50.34 | 50.84 | 47.56 | 47.83 | 79,521,864 | -1.46(-2.96%) |
Nov 26, 2021 | 49.32 | 50.15 | 48.61 | 49.29 | 72,922,280 | +2.84(+6.11%) |
Nov 24, 2021 | 46.72 | 46.85 | 46.28 | 46.45 | 20,330,120 | -0.17(-0.37%) |
Nov 23, 2021 | 46.17 | 46.96 | 45.91 | 46.62 | 27,330,316 | -0.11(-0.23%) |
Nov 22, 2021 | 46.51 | 46.98 | 45.99 | 46.73 | 29,874,548 | +0.37(+0.79%) |
Nov 19, 2021 | 47.43 | 48.23 | 46.26 | 46.37 | 52,550,632 | -0.56(-1.19%) |
Nov 18, 2021 | 46.64 | 47.08 | 46.20 | 46.93 | 35,978,576 | +0.49(+1.06%) |
Nov 17, 2021 | 45.58 | 46.63 | 45.35 | 46.43 | 40,376,140 | +1.16(+2.56%) |
Nov 16, 2021 | 45.15 | 45.78 | 44.63 | 45.27 | 34,126,972 | -0.05(-0.10%) |
Nov 15, 2021 | 45.39 | 45.73 | 45.06 | 45.32 | 30,405,982 | -0.07(-0.16%) |
Nov 12, 2021 | 46.02 | 46.09 | 45.25 | 45.39 | 30,435,442 | -0.41(-0.90%) |
Nov 11, 2021 | 44.94 | 46.09 | 44.48 | 45.80 | 46,397,476 | +1.17(+2.62%) |
Nov 10, 2021 | 43.27 | 44.63 | 47,290,012 | +1.41(+3.27%) | ||
Nov 09, 2021 | 44.11 | 44.16 | 43.04 | 43.22 | 32,739,720 | -0.89(-2.03%) |
Nov 08, 2021 | 44.37 | 44.53 | 43.45 | 44.11 | 62,854,296 | -0.26(-0.58%) |
Nov 05, 2021 | 43.90 | 44.55 | 42.49 | 44.37 | 190,583,392 | +4.34(+10.86%) |
Nov 04, 2021 | 40.43 | 40.59 | 39.53 | 40.02 | 41,812,168 | -0.53(-1.31%) |
Nov 03, 2021 | 41.19 | 41.61 | 40.25 | 40.55 | 49,268,512 | -0.57(-1.39%) |
Nov 02, 2021 | 40.79 | 41.66 | 38.95 | 41.12 | 76,499,480 | +1.64(+4.15%) |
Nov 01, 2021 | 39.94 | 39.61 | 39.31 | 39.49 | 36,090,688 | -0.09(-0.23%) |
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,496,158 | +0.51(+1.30%) |
Oct 28, 2021 | 38.86 | 39.51 | 38.85 | 39.07 | 19,908,028 | +0.19(+0.49%) |
Oct 27, 2021 | 39.32 | 39.41 | 38.62 | 38.88 | 24,660,020 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.41 | 32,847,770 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.12 | 38.52 | 39.04 | 25,241,790 | -0.01(-0.02%) |
Oct 22, 2021 | 38.74 | 39.08 | 38.57 | 39.05 | 18,990,498 | +0.27(+0.70%) |
Oct 21, 2021 | 38.96 | 38.99 | 38.39 | 38.78 | 24,455,636 | +0.05(+0.14%) |
Oct 20, 2021 | 38.11 | 39.01 | 38.10 | 38.73 | 25,174,640 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.18 | 37.59 | 38.08 | 18,963,298 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.73 | 37.13 | 37.39 | 24,016,746 | -0.15(-0.41%) |
Oct 15, 2021 | 37.91 | 38.03 | 37.44 | 37.54 | 26,028,432 | -0.16(-0.43%) |
Oct 14, 2021 | 37.60 | 37.96 | 37.56 | 37.70 | 19,435,638 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.92 | 37.04 | 37.48 | 31,163,234 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.19 | 37.70 | 37.87 | 17,926,254 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.56 | 38.01 | 38.06 | 13,237,210 | -0.35(-0.92%) |
Oct 08, 2021 | 38.66 | 38.82 | 38.31 | 38.41 | 14,122,675 | -0.26(-0.68%) |
Oct 07, 2021 | 38.47 | 38.87 | 38.19 | 38.67 | 21,854,372 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.18 | 37.72 | 38.02 | 33,686,872 | -0.27(-0.71%) |
Oct 05, 2021 | 38.48 | 38.70 | 38.26 | 38.29 | 21,371,340 | -0.09(-0.24%) |
Oct 04, 2021 | 38.84 | 39.22 | 38.19 | 38.38 | 31,939,176 | -0.46(-1.19%) |