Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.98 | 47.38 | 46.67 | 47.07 | 697,306 | +0.08(+0.17%) |
Dec 30, 2021 | 46.80 | 47.37 | 46.63 | 47.00 | 758,306 | +0.48(+1.03%) |
Dec 29, 2021 | 46.59 | 46.91 | 46.15 | 46.52 | 411,468 | +0.01(+0.02%) |
Dec 28, 2021 | 46.39 | 46.78 | 46.00 | 46.51 | 643,289 | +0.08(+0.17%) |
Dec 27, 2021 | 46.40 | 46.75 | 46.05 | 46.43 | 729,776 | +0.25(+0.55%) |
Dec 23, 2021 | 45.59 | 46.22 | 45.42 | 46.18 | 428,896 | +0.71(+1.56%) |
Dec 22, 2021 | 45.47 | 46.13 | 45.08 | 45.47 | 603,916 | +0.17(+0.37%) |
Dec 21, 2021 | 44.10 | 45.39 | 43.71 | 45.30 | 1,046,889 | +1.14(+2.58%) |
Dec 20, 2021 | 44.15 | 44.39 | 43.74 | 44.16 | 1,191,495 | -0.30(-0.68%) |
Dec 17, 2021 | 43.94 | 44.84 | 43.75 | 44.46 | 2,674,592 | +0.46(+1.04%) |
Dec 16, 2021 | 44.00 | 44.89 | 43.87 | 44.00 | 933,641 | +0.28(+0.65%) |
Dec 15, 2021 | 43.31 | 43.86 | 42.84 | 43.72 | 839,970 | +0.21(+0.49%) |
Dec 14, 2021 | 43.69 | 44.08 | 42.90 | 43.51 | 782,036 | -0.51(-1.15%) |
Dec 13, 2021 | 43.66 | 44.34 | 43.34 | 44.01 | 996,083 | +0.20(+0.45%) |
Dec 10, 2021 | 44.35 | 44.83 | 43.41 | 43.82 | 638,641 | -0.47(-1.06%) |
Dec 09, 2021 | 45.65 | 45.76 | 44.12 | 44.29 | 616,922 | -1.34(-2.95%) |
Dec 08, 2021 | 45.39 | 45.98 | 45.05 | 45.63 | 713,376 | +0.42(+0.93%) |
Dec 07, 2021 | 45.89 | 46.34 | 44.99 | 45.21 | 1,037,476 | -0.18(-0.39%) |
Dec 06, 2021 | 44.35 | 45.77 | 43.74 | 45.39 | 1,334,354 | -0.88(-1.90%) |
Dec 03, 2021 | 45.98 | 46.51 | 45.70 | 46.26 | 772,480 | +0.44(+0.96%) |
Dec 02, 2021 | 44.30 | 45.99 | 44.30 | 45.83 | 1,012,524 | +1.31(+2.93%) |
Dec 01, 2021 | 46.41 | 46.91 | 44.39 | 44.52 | 2,088,504 | -1.77(-3.83%) |
Nov 30, 2021 | 45.70 | 46.58 | 45.38 | 46.29 | 1,795,277 | +0.29(+0.64%) |
Nov 29, 2021 | 46.43 | 46.53 | 45.23 | 46.00 | 938,315 | -0.15(-0.32%) |
Nov 26, 2021 | 44.73 | 46.38 | 44.64 | 46.15 | 1,221,223 | +1.16(+2.58%) |
Nov 24, 2021 | 44.68 | 45.15 | 44.20 | 44.99 | 1,268,805 | +0.15(+0.33%) |
Nov 23, 2021 | 46.08 | 46.17 | 44.36 | 44.84 | 1,100,912 | -1.07(-2.33%) |
Nov 22, 2021 | 45.69 | 46.34 | 45.41 | 45.91 | 1,973,475 | +0.38(+0.83%) |
Nov 19, 2021 | 46.13 | 46.45 | 45.47 | 45.53 | 1,433,447 | -0.63(-1.37%) |
Nov 18, 2021 | 46.54 | 46.15 | 45.60 | 46.17 | 1,224,902 | -0.30(-0.65%) |
Nov 17, 2021 | 46.90 | 47.10 | 46.31 | 46.47 | 931,512 | -0.73(-1.55%) |
Nov 16, 2021 | 46.96 | 47.38 | 46.84 | 47.20 | 830,760 | +0.15(+0.31%) |
Nov 15, 2021 | 46.79 | 47.28 | 46.65 | 47.05 | 898,404 | +0.37(+0.79%) |
Nov 12, 2021 | 47.06 | 47.25 | 46.14 | 46.68 | 693,014 | -0.18(-0.37%) |
Nov 11, 2021 | 46.56 | 47.32 | 46.39 | 46.86 | 651,243 | +0.51(+1.09%) |
Nov 10, 2021 | 47.72 | 46.19 | 46.35 | 1,331,425 | -1.40(-2.94%) | |
Nov 09, 2021 | 48.11 | 48.53 | 46.88 | 47.76 | 1,576,636 | -0.45(-0.93%) |
Nov 08, 2021 | 49.20 | 49.20 | 47.84 | 48.20 | 1,790,373 | -0.66(-1.36%) |
Nov 05, 2021 | 50.39 | 50.48 | 48.02 | 48.87 | 1,353,436 | -1.06(-2.13%) |
Nov 04, 2021 | 49.24 | 50.21 | 48.31 | 49.93 | 1,544,013 | +0.75(+1.53%) |
Nov 03, 2021 | 54.19 | 54.25 | 49.12 | 49.18 | 3,750,382 | -5.20(-9.57%) |
Nov 02, 2021 | 54.12 | 54.76 | 53.86 | 54.38 | 1,654,443 | +0.75(+1.40%) |
Nov 01, 2021 | 53.39 | 53.39 | 53.01 | 53.63 | 965,808 | +0.43(+0.81%) |
Oct 29, 2021 | 52.51 | 53.31 | 52.28 | 53.20 | 1,838,556 | +0.51(+0.96%) |
Oct 28, 2021 | 52.34 | 52.79 | 52.14 | 52.70 | 1,185,967 | +0.55(+1.05%) |
Oct 27, 2021 | 53.52 | 53.60 | 52.13 | 52.15 | 1,234,061 | -1.45(-2.71%) |
Oct 26, 2021 | 53.49 | 53.82 | 53.60 | 1,553,659 | +0.24(+0.46%) | |
Oct 25, 2021 | 53.50 | 53.72 | 53.20 | 53.36 | 1,342,730 | -0.24(-0.45%) |
Oct 22, 2021 | 53.42 | 54.50 | 53.42 | 53.60 | 1,374,150 | +0.00(+0.00%) |
Oct 21, 2021 | 53.17 | 54.15 | 53.17 | 53.60 | 1,660,448 | +0.56(+1.05%) |
Oct 20, 2021 | 52.69 | 53.28 | 52.38 | 53.05 | 1,127,458 | +0.17(+0.31%) |
Oct 19, 2021 | 52.91 | 53.21 | 52.34 | 52.88 | 1,566,136 | +0.28(+0.54%) |
Oct 18, 2021 | 51.47 | 52.62 | 51.46 | 52.60 | 1,112,386 | +0.83(+1.60%) |
Oct 15, 2021 | 53.18 | 53.44 | 51.60 | 51.77 | 970,040 | -1.18(-2.23%) |
Oct 14, 2021 | 52.11 | 53.01 | 52.04 | 52.95 | 1,025,774 | +1.31(+2.53%) |
Oct 13, 2021 | 51.06 | 51.74 | 51.06 | 51.64 | 818,744 | +0.71(+1.40%) |
Oct 12, 2021 | 51.29 | 51.64 | 50.10 | 50.93 | 1,904,491 | -0.47(-0.91%) |
Oct 11, 2021 | 51.55 | 52.13 | 51.36 | 51.40 | 591,940 | -0.27(-0.53%) |
Oct 08, 2021 | 50.98 | 51.98 | 50.84 | 51.67 | 1,231,242 | +0.75(+1.47%) |
Oct 07, 2021 | 50.34 | 51.17 | 50.34 | 50.92 | 1,110,483 | +0.68(+1.36%) |
Oct 06, 2021 | 48.28 | 50.46 | 48.17 | 50.24 | 1,483,393 | +1.63(+3.34%) |
Oct 05, 2021 | 48.00 | 49.08 | 47.78 | 48.62 | 942,211 | +0.69(+1.44%) |
Oct 04, 2021 | 48.18 | 48.23 | 47.43 | 47.92 | 985,571 | -0.36(-0.75%) |