Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.48 | 49.94 | 49.42 | 49.72 | 454,959 | +0.19(+0.39%) |
Dec 30, 2021 | 49.61 | 49.73 | 49.25 | 49.53 | 740,756 | +0.02(+0.04%) |
Dec 29, 2021 | 49.11 | 49.55 | 48.91 | 49.51 | 561,932 | +0.43(+0.87%) |
Dec 28, 2021 | 48.80 | 49.20 | 48.56 | 49.08 | 789,217 | +0.42(+0.86%) |
Dec 27, 2021 | 48.42 | 48.67 | 48.14 | 48.67 | 713,567 | +0.31(+0.63%) |
Dec 23, 2021 | 48.74 | 48.84 | 48.24 | 48.36 | 735,655 | -0.31(-0.63%) |
Dec 22, 2021 | 48.20 | 48.72 | 48.13 | 48.67 | 684,277 | +0.54(+1.12%) |
Dec 21, 2021 | 47.89 | 48.48 | 47.77 | 48.13 | 1,293,418 | +0.54(+1.13%) |
Dec 20, 2021 | 47.17 | 47.76 | 47.16 | 47.59 | 1,421,849 | -0.13(-0.27%) |
Dec 17, 2021 | 47.09 | 48.17 | 47.07 | 47.72 | 4,044,196 | +0.51(+1.08%) |
Dec 16, 2021 | 47.44 | 47.87 | 46.92 | 47.21 | 1,247,872 | -0.40(-0.84%) |
Dec 15, 2021 | 47.05 | 47.79 | 46.92 | 47.61 | 1,221,881 | +0.60(+1.28%) |
Dec 14, 2021 | 47.16 | 47.47 | 46.77 | 47.01 | 1,090,989 | -0.20(-0.43%) |
Dec 13, 2021 | 46.55 | 47.61 | 46.43 | 47.21 | 1,510,556 | +0.50(+1.07%) |
Dec 10, 2021 | 46.63 | 46.98 | 46.54 | 46.71 | 883,067 | +0.26(+0.56%) |
Dec 09, 2021 | 46.87 | 46.93 | 46.29 | 46.45 | 2,007,741 | -0.32(-0.69%) |
Dec 08, 2021 | 47.23 | 47.56 | 46.71 | 46.78 | 1,517,654 | +0.32(+0.70%) |
Dec 07, 2021 | 46.27 | 46.71 | 46.02 | 46.45 | 1,156,025 | +0.24(+0.52%) |
Dec 06, 2021 | 45.22 | 46.32 | 45.15 | 46.21 | 1,152,477 | +1.32(+2.93%) |
Dec 03, 2021 | 45.18 | 45.18 | 44.13 | 44.90 | 1,126,503 | -0.06(-0.14%) |
Dec 02, 2021 | 43.88 | 45.18 | 43.88 | 44.96 | 1,104,423 | +1.23(+2.82%) |
Dec 01, 2021 | 44.17 | 45.09 | 43.68 | 43.73 | 927,453 | -0.05(-0.11%) |
Nov 30, 2021 | 44.70 | 44.79 | 43.76 | 43.78 | 1,958,746 | -1.08(-2.42%) |
Nov 29, 2021 | 44.09 | 45.05 | 43.78 | 44.86 | 1,005,775 | +1.11(+2.54%) |
Nov 26, 2021 | 44.06 | 44.40 | 43.27 | 43.75 | 687,303 | -0.71(-1.60%) |
Nov 24, 2021 | 44.56 | 44.77 | 44.35 | 44.46 | 493,412 | -0.27(-0.60%) |
Nov 23, 2021 | 44.97 | 45.16 | 44.60 | 44.73 | 524,470 | -0.41(-0.90%) |
Nov 22, 2021 | 45.08 | 45.65 | 45.01 | 45.14 | 1,523,824 | +0.16(+0.35%) |
Nov 19, 2021 | 44.02 | 45.02 | 43.96 | 44.98 | 691,179 | +0.93(+2.10%) |
Nov 18, 2021 | 43.90 | 44.08 | 43.54 | 44.05 | 515,028 | +0.19(+0.44%) |
Nov 17, 2021 | 43.65 | 43.89 | 43.32 | 43.86 | 1,333,467 | +0.06(+0.15%) |
Nov 16, 2021 | 44.07 | 44.44 | 43.59 | 43.79 | 1,363,224 | -0.23(-0.53%) |
Nov 15, 2021 | 43.81 | 44.03 | 43.51 | 44.03 | 496,822 | +0.38(+0.87%) |
Nov 12, 2021 | 43.53 | 43.82 | 43.43 | 43.65 | 509,304 | +0.19(+0.43%) |
Nov 11, 2021 | 43.94 | 43.94 | 43.22 | 43.46 | 593,566 | -0.39(-0.89%) |
Nov 10, 2021 | 43.47 | 43.85 | 620,883 | +0.34(+0.78%) | ||
Nov 09, 2021 | 43.53 | 43.83 | 43.46 | 43.51 | 379,093 | -0.17(-0.40%) |
Nov 08, 2021 | 44.03 | 44.03 | 43.25 | 43.68 | 565,804 | -0.18(-0.40%) |
Nov 05, 2021 | 43.43 | 43.96 | 43.43 | 43.86 | 424,808 | +0.58(+1.34%) |
Nov 04, 2021 | 43.53 | 43.77 | 43.15 | 43.28 | 1,025,962 | -0.24(-0.55%) |
Nov 03, 2021 | 43.45 | 43.70 | 42.94 | 43.52 | 928,328 | -0.01(-0.02%) |
Nov 02, 2021 | 43.46 | 43.82 | 43.04 | 43.53 | 937,022 | +0.20(+0.47%) |
Nov 01, 2021 | 42.37 | 43.35 | 42.30 | 43.32 | 1,208,626 | -0.02(-0.04%) |
Oct 29, 2021 | 43.64 | 44.02 | 43.26 | 43.34 | 1,509,167 | -0.29(-0.68%) |
Oct 28, 2021 | 42.90 | 43.69 | 42.78 | 43.64 | 802,757 | +0.73(+1.70%) |
Oct 27, 2021 | 43.55 | 43.73 | 42.84 | 42.91 | 741,578 | -0.39(-0.89%) |
Oct 26, 2021 | 43.43 | 43.24 | 43.30 | 921,395 | +0.00(+0.00%) | |
Oct 25, 2021 | 43.24 | 43.78 | 43.05 | 43.30 | 950,135 | +0.09(+0.21%) |
Oct 22, 2021 | 43.02 | 43.58 | 43.02 | 43.20 | 822,412 | +0.29(+0.66%) |
Oct 21, 2021 | 43.44 | 43.64 | 42.88 | 42.92 | 994,241 | -0.64(-1.46%) |
Oct 20, 2021 | 43.48 | 44.25 | 43.41 | 43.55 | 897,043 | +0.21(+0.49%) |
Oct 19, 2021 | 43.28 | 43.71 | 43.15 | 43.34 | 809,174 | +0.32(+0.75%) |
Oct 18, 2021 | 43.35 | 43.83 | 42.73 | 43.02 | 1,004,443 | -0.70(-1.60%) |
Oct 15, 2021 | 43.50 | 43.96 | 43.25 | 43.72 | 987,802 | +0.32(+0.74%) |
Oct 14, 2021 | 42.80 | 43.48 | 42.73 | 43.40 | 534,371 | +0.65(+1.53%) |
Oct 13, 2021 | 42.58 | 42.83 | 42.29 | 42.74 | 442,965 | +0.17(+0.39%) |
Oct 12, 2021 | 42.59 | 42.76 | 42.44 | 42.58 | 808,049 | -0.02(-0.04%) |
Oct 11, 2021 | 42.68 | 42.80 | 42.51 | 42.60 | 564,630 | -0.09(-0.22%) |
Oct 08, 2021 | 43.18 | 43.18 | 42.14 | 42.69 | 540,420 | -0.54(-1.26%) |
Oct 07, 2021 | 43.26 | 43.63 | 43.08 | 43.23 | 627,120 | -0.01(-0.02%) |
Oct 06, 2021 | 42.78 | 43.24 | 42.50 | 43.24 | 724,787 | +0.12(+0.28%) |
Oct 05, 2021 | 43.22 | 43.46 | 42.97 | 43.12 | 813,727 | -0.08(-0.19%) |
Oct 04, 2021 | 42.56 | 43.43 | 42.44 | 43.20 | 776,364 | +0.62(+1.45%) |