Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.97 | 51.60 | 50.77 | 51.11 | 104,922 | -0.03(-0.06%) |
Dec 30, 2021 | 51.21 | 51.65 | 51.06 | 51.13 | 125,548 | +0.04(+0.08%) |
Dec 29, 2021 | 50.55 | 51.11 | 50.33 | 51.10 | 182,298 | +0.63(+1.24%) |
Dec 28, 2021 | 50.37 | 51.00 | 50.17 | 50.47 | 175,600 | +0.05(+0.10%) |
Dec 27, 2021 | 50.07 | 50.61 | 49.76 | 50.42 | 180,931 | +0.65(+1.32%) |
Dec 23, 2021 | 50.21 | 50.57 | 49.72 | 49.77 | 152,169 | -0.24(-0.48%) |
Dec 22, 2021 | 49.70 | 50.36 | 49.56 | 50.01 | 142,372 | +0.25(+0.50%) |
Dec 21, 2021 | 49.05 | 49.97 | 48.82 | 49.76 | 205,238 | +1.49(+3.09%) |
Dec 20, 2021 | 48.87 | 48.96 | 47.28 | 48.27 | 279,601 | -1.23(-2.49%) |
Dec 17, 2021 | 50.28 | 50.54 | 49.43 | 49.50 | 354,839 | -0.88(-1.74%) |
Dec 16, 2021 | 52.32 | 52.49 | 50.35 | 50.37 | 238,876 | -1.65(-3.16%) |
Dec 15, 2021 | 51.39 | 52.24 | 50.61 | 52.02 | 260,825 | +0.74(+1.45%) |
Dec 14, 2021 | 51.75 | 52.45 | 51.13 | 51.28 | 319,568 | -0.75(-1.44%) |
Dec 13, 2021 | 52.87 | 53.13 | 51.91 | 52.03 | 237,451 | -1.03(-1.94%) |
Dec 10, 2021 | 53.32 | 53.60 | 52.67 | 53.06 | 157,575 | +0.08(+0.15%) |
Dec 09, 2021 | 53.82 | 54.38 | 52.94 | 52.98 | 181,299 | -0.88(-1.63%) |
Dec 08, 2021 | 53.20 | 54.24 | 52.78 | 53.86 | 307,257 | -0.11(-0.20%) |
Dec 07, 2021 | 53.38 | 54.36 | 53.38 | 53.97 | 165,292 | +1.00(+1.89%) |
Dec 06, 2021 | 52.21 | 53.66 | 51.98 | 52.96 | 188,605 | +1.38(+2.67%) |
Dec 03, 2021 | 52.75 | 53.20 | 50.61 | 51.59 | 231,795 | -1.05(-1.99%) |
Dec 02, 2021 | 51.43 | 52.86 | 51.43 | 52.64 | 196,219 | +1.61(+3.16%) |
Dec 01, 2021 | 53.08 | 53.36 | 51.00 | 51.02 | 255,919 | -1.17(-2.24%) |
Nov 30, 2021 | 52.96 | 53.19 | 52.18 | 52.19 | 314,974 | -0.84(-1.57%) |
Nov 29, 2021 | 53.01 | 53.89 | 52.81 | 53.03 | 172,164 | +0.53(+1.01%) |
Nov 26, 2021 | 52.55 | 53.32 | 51.63 | 52.50 | 153,577 | -1.41(-2.62%) |
Nov 24, 2021 | 53.19 | 54.27 | 53.01 | 53.91 | 101,991 | +0.21(+0.39%) |
Nov 23, 2021 | 54.53 | 54.56 | 53.34 | 53.70 | 145,786 | -0.91(-1.67%) |
Nov 22, 2021 | 54.20 | 55.34 | 53.98 | 54.61 | 316,123 | +0.43(+0.80%) |
Nov 19, 2021 | 53.89 | 54.87 | 53.82 | 54.18 | 175,396 | -0.03(-0.05%) |
Nov 18, 2021 | 54.19 | 54.37 | 54.01 | 54.21 | 133,650 | +0.27(+0.50%) |
Nov 17, 2021 | 53.54 | 54.09 | 53.22 | 53.94 | 119,657 | -0.11(-0.20%) |
Nov 16, 2021 | 53.13 | 54.36 | 53.13 | 54.05 | 151,493 | +0.81(+1.51%) |
Nov 15, 2021 | 53.05 | 53.60 | 52.97 | 53.24 | 136,508 | +0.50(+0.95%) |
Nov 12, 2021 | 53.12 | 53.49 | 52.69 | 52.74 | 122,788 | -0.09(-0.16%) |
Nov 11, 2021 | 53.46 | 53.66 | 52.79 | 52.83 | 110,666 | -0.67(-1.26%) |
Nov 10, 2021 | 53.75 | 53.50 | 136,823 | -0.54(-0.99%) | ||
Nov 09, 2021 | 55.00 | 55.33 | 53.79 | 54.04 | 226,860 | -0.93(-1.69%) |
Nov 08, 2021 | 55.33 | 55.50 | 54.34 | 54.97 | 294,676 | -0.15(-0.28%) |
Nov 05, 2021 | 53.42 | 55.54 | 52.67 | 55.12 | 323,194 | +2.20(+4.15%) |
Nov 04, 2021 | 52.79 | 54.95 | 51.45 | 52.92 | 358,850 | +0.41(+0.79%) |
Nov 03, 2021 | 50.61 | 52.55 | 50.47 | 52.51 | 286,754 | +2.04(+4.05%) |
Nov 02, 2021 | 50.92 | 51.34 | 50.17 | 50.47 | 226,344 | -0.34(-0.66%) |
Nov 01, 2021 | 49.09 | 50.89 | 49.80 | 50.80 | 273,456 | +1.91(+3.91%) |
Oct 29, 2021 | 47.75 | 49.06 | 47.54 | 48.89 | 363,561 | +1.14(+2.39%) |
Oct 28, 2021 | 47.52 | 47.99 | 47.51 | 47.75 | 245,003 | +0.46(+0.97%) |
Oct 27, 2021 | 47.90 | 48.24 | 47.17 | 47.29 | 184,417 | -0.71(-1.48%) |
Oct 26, 2021 | 48.39 | 47.95 | 48.00 | 136,896 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.01 | 48.65 | 47.92 | 48.29 | 127,636 | +0.17(+0.36%) |
Oct 22, 2021 | 48.10 | 48.59 | 47.80 | 48.12 | 121,287 | +0.35(+0.72%) |
Oct 21, 2021 | 46.48 | 48.00 | 46.48 | 47.77 | 172,824 | +1.17(+2.51%) |
Oct 20, 2021 | 46.42 | 46.86 | 46.27 | 46.60 | 111,914 | +0.30(+0.64%) |
Oct 19, 2021 | 46.59 | 46.85 | 45.94 | 46.30 | 174,358 | -0.12(-0.25%) |
Oct 18, 2021 | 46.05 | 46.63 | 45.65 | 46.42 | 134,645 | +0.71(+1.55%) |
Oct 15, 2021 | 47.07 | 47.18 | 45.68 | 45.71 | 144,087 | -0.63(-1.37%) |
Oct 14, 2021 | 45.95 | 46.61 | 45.95 | 46.34 | 133,585 | +0.84(+1.83%) |
Oct 13, 2021 | 45.26 | 45.70 | 44.62 | 45.51 | 483,029 | +0.36(+0.81%) |
Oct 12, 2021 | 45.40 | 46.21 | 44.97 | 45.14 | 256,403 | +0.07(+0.15%) |
Oct 11, 2021 | 46.08 | 46.61 | 45.02 | 45.07 | 109,504 | -1.10(-2.39%) |
Oct 08, 2021 | 47.32 | 47.35 | 45.80 | 46.18 | 108,867 | -0.84(-1.80%) |
Oct 07, 2021 | 46.29 | 47.49 | 46.10 | 47.02 | 189,531 | +1.17(+2.55%) |
Oct 06, 2021 | 46.78 | 47.01 | 45.42 | 45.85 | 160,238 | -1.41(-2.99%) |
Oct 05, 2021 | 48.00 | 48.65 | 47.19 | 47.26 | 172,126 | -0.38(-0.81%) |
Oct 04, 2021 | 46.19 | 47.63 | 46.12 | 47.65 | 295,247 | +1.36(+2.94%) |