Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.43 | 54.59 | 53.35 | 53.90 | 31,307,576 | +0.59(+1.11%) |
Dec 30, 2021 | 52.72 | 53.62 | 52.52 | 53.31 | 26,871,634 | +0.75(+1.42%) |
Dec 29, 2021 | 52.32 | 52.97 | 52.10 | 52.56 | 28,658,282 | -0.39(-0.74%) |
Dec 28, 2021 | 53.90 | 54.27 | 52.11 | 52.96 | 40,399,416 | -1.09(-2.01%) |
Dec 27, 2021 | 53.72 | 54.21 | 53.16 | 54.04 | 29,954,270 | +0.45(+0.83%) |
Dec 23, 2021 | 54.61 | 54.84 | 53.23 | 53.59 | 42,945,412 | -0.77(-1.41%) |
Dec 22, 2021 | 54.09 | 55.31 | 53.15 | 54.36 | 68,452,872 | +0.55(+1.02%) |
Dec 21, 2021 | 54.78 | 54.81 | 52.18 | 53.81 | 69,908,992 | -1.89(-3.39%) |
Dec 20, 2021 | 55.32 | 56.33 | 54.62 | 55.70 | 60,984,484 | +1.41(+2.59%) |
Dec 17, 2021 | 54.71 | 55.86 | 53.59 | 54.30 | 114,277,648 | -1.62(-2.89%) |
Dec 16, 2021 | 53.27 | 56.08 | 52.72 | 55.91 | 82,308,712 | +2.24(+4.17%) |
Dec 15, 2021 | 51.22 | 53.78 | 51.02 | 53.68 | 82,259,712 | +2.98(+5.87%) |
Dec 14, 2021 | 50.00 | 51.07 | 49.58 | 50.70 | 53,238,328 | +0.31(+0.62%) |
Dec 13, 2021 | 48.78 | 50.87 | 48.78 | 50.39 | 60,124,396 | +2.21(+4.58%) |
Dec 10, 2021 | 46.74 | 48.24 | 46.66 | 48.18 | 28,568,734 | +0.64(+1.34%) |
Dec 09, 2021 | 47.02 | 48.24 | 47.02 | 47.54 | 41,958,812 | +0.62(+1.32%) |
Dec 08, 2021 | 48.15 | 48.45 | 46.58 | 46.92 | 40,967,308 | -0.29(-0.62%) |
Dec 07, 2021 | 46.78 | 47.93 | 46.01 | 47.21 | 45,485,684 | +0.22(+0.47%) |
Dec 06, 2021 | 49.09 | 49.19 | 46.78 | 46.99 | 58,812,152 | -2.55(-5.14%) |
Dec 03, 2021 | 49.03 | 49.67 | 48.48 | 49.54 | 41,161,368 | +1.12(+2.32%) |
Dec 02, 2021 | 49.13 | 50.28 | 48.17 | 48.42 | 50,725,616 | -1.50(-3.00%) |
Dec 01, 2021 | 47.90 | 50.36 | 45.45 | 49.92 | 65,523,444 | +0.87(+1.77%) |
Nov 30, 2021 | 47.75 | 49.71 | 47.39 | 49.05 | 70,718,448 | +1.21(+2.54%) |
Nov 29, 2021 | 50.34 | 50.85 | 47.57 | 47.83 | 79,513,632 | -1.46(-2.96%) |
Nov 26, 2021 | 49.32 | 50.15 | 48.61 | 49.29 | 72,914,736 | +2.84(+6.11%) |
Nov 24, 2021 | 46.72 | 46.86 | 46.29 | 46.46 | 20,328,016 | -0.17(-0.37%) |
Nov 23, 2021 | 46.17 | 46.97 | 45.92 | 46.63 | 27,327,488 | -0.11(-0.23%) |
Nov 22, 2021 | 46.51 | 46.99 | 45.99 | 46.74 | 29,871,456 | +0.37(+0.79%) |
Nov 19, 2021 | 47.43 | 48.23 | 46.26 | 46.37 | 52,545,192 | -0.56(-1.19%) |
Nov 18, 2021 | 46.65 | 47.09 | 46.20 | 46.93 | 35,974,852 | +0.49(+1.06%) |
Nov 17, 2021 | 45.59 | 46.64 | 45.36 | 46.44 | 40,371,960 | +1.16(+2.56%) |
Nov 16, 2021 | 45.16 | 45.79 | 44.63 | 45.28 | 34,123,440 | -0.05(-0.10%) |
Nov 15, 2021 | 45.40 | 45.73 | 45.07 | 45.32 | 30,402,834 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.09 | 45.25 | 45.40 | 30,432,292 | -0.41(-0.90%) |
Nov 11, 2021 | 44.94 | 46.10 | 44.49 | 45.81 | 46,392,672 | +1.17(+2.62%) |
Nov 10, 2021 | 43.27 | 44.64 | 47,285,120 | +1.41(+3.27%) | ||
Nov 09, 2021 | 44.12 | 44.16 | 43.04 | 43.22 | 32,736,332 | -0.89(-2.03%) |
Nov 08, 2021 | 44.37 | 44.53 | 43.45 | 44.12 | 62,847,792 | -0.26(-0.58%) |
Nov 05, 2021 | 43.90 | 44.56 | 42.49 | 44.37 | 190,563,664 | +4.35(+10.86%) |
Nov 04, 2021 | 40.43 | 40.60 | 39.53 | 40.03 | 41,807,844 | -0.53(-1.31%) |
Nov 03, 2021 | 41.19 | 41.62 | 40.25 | 40.56 | 49,263,408 | -0.57(-1.39%) |
Nov 02, 2021 | 40.79 | 41.66 | 38.96 | 41.13 | 76,491,560 | +1.64(+4.15%) |
Nov 01, 2021 | 39.94 | 39.62 | 39.31 | 39.49 | 36,086,952 | -0.09(-0.23%) |
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,492,690 | +0.51(+1.30%) |
Oct 28, 2021 | 38.87 | 39.52 | 38.86 | 39.07 | 19,905,966 | +0.19(+0.49%) |
Oct 27, 2021 | 39.33 | 39.42 | 38.62 | 38.88 | 24,657,466 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.42 | 32,844,370 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.13 | 38.52 | 39.05 | 25,239,178 | -0.01(-0.02%) |
Oct 22, 2021 | 38.75 | 39.08 | 38.58 | 39.06 | 18,988,532 | +0.27(+0.70%) |
Oct 21, 2021 | 38.97 | 38.99 | 38.40 | 38.78 | 24,453,104 | +0.05(+0.14%) |
Oct 20, 2021 | 38.12 | 39.01 | 38.11 | 38.73 | 25,172,034 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.19 | 37.59 | 38.09 | 18,961,334 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.74 | 37.14 | 37.39 | 24,014,260 | -0.15(-0.41%) |
Oct 15, 2021 | 37.92 | 38.03 | 37.45 | 37.55 | 26,025,738 | -0.16(-0.43%) |
Oct 14, 2021 | 37.61 | 37.97 | 37.57 | 37.71 | 19,433,626 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.93 | 37.05 | 37.48 | 31,160,006 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.20 | 37.70 | 37.87 | 17,924,398 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.57 | 38.02 | 38.06 | 13,235,839 | -0.35(-0.92%) |
Oct 08, 2021 | 38.67 | 38.83 | 38.31 | 38.41 | 14,121,213 | -0.26(-0.68%) |
Oct 07, 2021 | 38.48 | 38.88 | 38.20 | 38.68 | 21,852,108 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.19 | 37.73 | 38.02 | 33,683,384 | -0.27(-0.71%) |
Oct 05, 2021 | 38.49 | 38.70 | 38.26 | 38.30 | 21,369,128 | -0.09(-0.24%) |
Oct 04, 2021 | 38.85 | 39.22 | 38.20 | 38.39 | 31,935,870 | -0.46(-1.19%) |