Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.24 | 44.67 | 43.04 | 43.13 | 2,030,859 | -1.29(-2.90%) |
Dec 30, 2021 | 43.23 | 44.98 | 43.22 | 44.42 | 2,127,658 | +1.14(+2.63%) |
Dec 29, 2021 | 43.70 | 43.91 | 42.30 | 43.28 | 2,330,355 | -0.60(-1.37%) |
Dec 28, 2021 | 44.10 | 45.25 | 43.66 | 43.88 | 2,363,555 | -0.33(-0.75%) |
Dec 27, 2021 | 44.75 | 45.07 | 43.40 | 44.21 | 2,870,078 | -0.19(-0.43%) |
Dec 23, 2021 | 43.77 | 45.09 | 43.27 | 44.40 | 2,356,910 | +0.24(+0.54%) |
Dec 22, 2021 | 43.17 | 44.78 | 42.66 | 44.16 | 3,271,542 | +0.73(+1.68%) |
Dec 21, 2021 | 42.00 | 43.75 | 41.80 | 43.43 | 5,235,435 | +1.97(+4.75%) |
Dec 20, 2021 | 40.47 | 41.94 | 39.74 | 41.46 | 4,284,673 | +0.15(+0.36%) |
Dec 17, 2021 | 39.58 | 42.08 | 39.30 | 41.31 | 9,191,602 | +1.50(+3.77%) |
Dec 16, 2021 | 41.31 | 42.34 | 39.35 | 39.81 | 5,762,663 | -2.34(-5.55%) |
Dec 15, 2021 | 42.01 | 42.54 | 39.64 | 42.15 | 7,938,047 | -0.57(-1.33%) |
Dec 14, 2021 | 42.25 | 43.66 | 41.55 | 42.72 | 5,200,452 | -0.78(-1.79%) |
Dec 13, 2021 | 43.90 | 44.55 | 42.27 | 43.50 | 6,743,647 | -0.55(-1.25%) |
Dec 10, 2021 | 46.56 | 48.68 | 44.00 | 44.05 | 10,147,219 | -3.00(-6.38%) |
Dec 09, 2021 | 46.84 | 48.60 | 45.40 | 47.05 | 10,498,500 | -0.66(-1.38%) |
Dec 08, 2021 | 46.82 | 48.15 | 45.26 | 47.71 | 6,343,977 | +0.73(+1.55%) |
Dec 07, 2021 | 45.89 | 48.04 | 45.73 | 46.98 | 5,113,579 | +1.82(+4.03%) |
Dec 06, 2021 | 43.25 | 45.78 | 42.13 | 45.16 | 5,640,573 | +0.84(+1.90%) |
Dec 03, 2021 | 44.91 | 45.30 | 42.02 | 44.32 | 9,139,771 | +1.05(+2.43%) |
Dec 02, 2021 | 43.46 | 45.09 | 42.54 | 43.27 | 6,625,577 | -0.66(-1.50%) |
Dec 01, 2021 | 48.39 | 48.93 | 43.88 | 43.93 | 4,932,156 | -4.32(-8.95%) |
Nov 30, 2021 | 49.57 | 50.21 | 48.76 | 48.25 | 3,067,448 | -1.24(-2.51%) |
Nov 29, 2021 | 50.56 | 51.15 | 48.42 | 49.49 | 2,369,889 | -0.18(-0.36%) |
Nov 26, 2021 | 48.17 | 49.89 | 48.05 | 49.67 | 1,372,986 | +0.51(+1.04%) |
Nov 24, 2021 | 47.97 | 49.33 | 46.73 | 49.16 | 2,655,644 | +1.29(+2.69%) |
Nov 23, 2021 | 48.44 | 49.44 | 46.66 | 47.87 | 4,755,937 | -1.03(-2.11%) |
Nov 22, 2021 | 52.50 | 52.65 | 48.26 | 48.90 | 4,933,895 | -3.67(-6.98%) |
Nov 19, 2021 | 54.08 | 54.64 | 52.13 | 52.57 | 3,167,110 | -1.33(-2.47%) |
Nov 18, 2021 | 55.40 | 54.28 | 53.91 | 53.90 | 2,307,618 | -1.40(-2.53%) |
Nov 17, 2021 | 56.00 | 56.11 | 54.59 | 55.30 | 2,426,273 | -0.65(-1.16%) |
Nov 16, 2021 | 54.10 | 56.09 | 53.83 | 55.95 | 3,360,851 | +2.41(+4.50%) |
Nov 15, 2021 | 54.28 | 54.40 | 52.81 | 53.54 | 4,210,458 | -0.16(-0.30%) |
Nov 12, 2021 | 56.66 | 56.81 | 52.01 | 53.70 | 9,733,537 | -3.75(-6.53%) |
Nov 11, 2021 | 56.64 | 58.49 | 56.38 | 57.45 | 3,635,773 | +1.44(+2.57%) |
Nov 10, 2021 | 56.30 | 56.01 | 4,374,285 | -1.47(-2.56%) | ||
Nov 09, 2021 | 57.34 | 57.98 | 55.69 | 57.48 | 4,429,939 | +0.98(+1.73%) |
Nov 08, 2021 | 56.00 | 57.41 | 55.30 | 56.50 | 4,555,875 | +0.36(+0.64%) |
Nov 05, 2021 | 59.25 | 59.57 | 54.88 | 56.14 | 7,152,201 | -1.37(-2.38%) |
Nov 04, 2021 | 54.47 | 58.99 | 53.71 | 57.51 | 13,590,188 | +3.15(+5.79%) |
Nov 03, 2021 | 52.46 | 54.47 | 52.18 | 54.36 | 2,511,307 | +1.65(+3.13%) |
Nov 02, 2021 | 53.20 | 53.47 | 52.30 | 52.71 | 2,114,653 | -0.07(-0.13%) |
Nov 01, 2021 | 50.17 | 53.05 | 50.25 | 52.78 | 2,867,686 | +2.53(+5.03%) |
Oct 29, 2021 | 50.66 | 51.59 | 50.13 | 50.25 | 2,252,241 | -0.94(-1.84%) |
Oct 28, 2021 | 52.19 | 52.24 | 50.75 | 51.19 | 2,374,069 | +0.00(+0.00%) |
Oct 27, 2021 | 53.75 | 54.69 | 51.18 | 51.19 | 2,141,563 | -2.31(-4.32%) |
Oct 26, 2021 | 54.74 | 53.50 | 4,035,122 | -0.87(-1.60%) | ||
Oct 25, 2021 | 51.34 | 55.08 | 51.22 | 54.37 | 8,338,314 | +3.57(+7.03%) |
Oct 22, 2021 | 50.82 | 51.87 | 50.50 | 50.80 | 1,905,695 | -0.15(-0.29%) |
Oct 21, 2021 | 51.09 | 52.28 | 50.85 | 50.95 | 2,869,114 | -0.75(-1.45%) |
Oct 20, 2021 | 51.94 | 52.20 | 50.72 | 51.70 | 2,324,085 | -0.02(-0.04%) |
Oct 19, 2021 | 49.60 | 51.98 | 48.80 | 51.72 | 3,959,194 | +1.73(+3.46%) |
Oct 18, 2021 | 49.76 | 50.57 | 49.40 | 49.99 | 2,924,261 | +0.00(+0.00%) |
Oct 15, 2021 | 51.10 | 51.11 | 49.91 | 49.99 | 3,684,449 | -1.31(-2.55%) |
Oct 14, 2021 | 50.56 | 51.53 | 50.45 | 51.30 | 4,030,640 | +1.31(+2.62%) |
Oct 13, 2021 | 49.00 | 50.00 | 48.70 | 49.99 | 3,390,433 | +1.90(+3.95%) |
Oct 12, 2021 | 48.41 | 48.84 | 47.20 | 48.09 | 4,742,802 | +0.01(+0.02%) |
Oct 11, 2021 | 50.28 | 50.63 | 48.00 | 48.08 | 8,169,188 | -3.30(-6.42%) |
Oct 08, 2021 | 52.67 | 53.01 | 51.32 | 51.38 | 3,581,663 | -0.94(-1.80%) |
Oct 07, 2021 | 51.56 | 52.50 | 50.76 | 52.32 | 3,927,107 | +1.00(+1.95%) |
Oct 06, 2021 | 49.50 | 51.66 | 49.40 | 51.32 | 5,742,764 | +0.00(+0.00%) |
Oct 05, 2021 | 51.20 | 53.40 | 50.89 | 51.32 | 5,742,047 | -0.03(-0.06%) |
Oct 04, 2021 | 51.49 | 51.61 | 49.23 | 51.35 | 4,199,756 | -0.81(-1.55%) |