Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.30 | 49.93 | 49.29 | 49.65 | 523,342 | +0.16(+0.33%) |
Dec 30, 2021 | 49.25 | 49.69 | 49.15 | 49.49 | 531,745 | +0.40(+0.81%) |
Dec 29, 2021 | 48.90 | 49.12 | 48.44 | 49.09 | 254,598 | +0.26(+0.52%) |
Dec 28, 2021 | 48.22 | 48.88 | 48.03 | 48.84 | 180,770 | +0.40(+0.83%) |
Dec 27, 2021 | 47.63 | 48.45 | 47.31 | 48.44 | 282,473 | +0.81(+1.70%) |
Dec 23, 2021 | 47.71 | 47.84 | 47.38 | 47.63 | 204,196 | -0.06(-0.12%) |
Dec 22, 2021 | 48.09 | 48.25 | 47.23 | 47.69 | 289,705 | -0.39(-0.81%) |
Dec 21, 2021 | 47.60 | 48.35 | 47.36 | 48.08 | 306,317 | +1.06(+2.26%) |
Dec 20, 2021 | 47.47 | 47.64 | 46.39 | 47.02 | 478,851 | -1.54(-3.17%) |
Dec 17, 2021 | 47.36 | 48.65 | 47.07 | 48.55 | 724,206 | +1.17(+2.48%) |
Dec 16, 2021 | 46.74 | 47.59 | 46.62 | 47.38 | 495,879 | +0.74(+1.59%) |
Dec 15, 2021 | 45.82 | 46.84 | 45.71 | 46.64 | 308,677 | +0.78(+1.71%) |
Dec 14, 2021 | 46.86 | 47.39 | 45.50 | 45.86 | 356,350 | -0.98(-2.09%) |
Dec 13, 2021 | 46.57 | 47.36 | 46.43 | 46.84 | 478,702 | -0.01(-0.02%) |
Dec 10, 2021 | 47.51 | 47.94 | 46.70 | 46.84 | 412,691 | -0.42(-0.88%) |
Dec 09, 2021 | 47.10 | 47.93 | 47.10 | 47.26 | 431,535 | -0.59(-1.23%) |
Dec 08, 2021 | 46.93 | 48.29 | 46.79 | 47.85 | 341,930 | +0.77(+1.64%) |
Dec 07, 2021 | 47.43 | 47.63 | 46.75 | 47.07 | 398,233 | -0.43(-0.91%) |
Dec 06, 2021 | 45.99 | 47.81 | 45.75 | 47.51 | 502,315 | +2.04(+4.49%) |
Dec 03, 2021 | 45.33 | 45.96 | 45.08 | 45.47 | 390,476 | +0.19(+0.41%) |
Dec 02, 2021 | 43.85 | 45.69 | 43.47 | 45.28 | 433,657 | +1.94(+4.47%) |
Dec 01, 2021 | 45.00 | 46.11 | 43.27 | 43.34 | 338,633 | -1.09(-2.45%) |
Nov 30, 2021 | 44.23 | 44.84 | 43.89 | 44.43 | 555,413 | -0.04(-0.10%) |
Nov 29, 2021 | 45.17 | 45.48 | 44.46 | 44.47 | 343,207 | -0.41(-0.91%) |
Nov 26, 2021 | 46.16 | 46.39 | 44.31 | 44.88 | 243,228 | -2.32(-4.92%) |
Nov 24, 2021 | 46.94 | 47.47 | 46.84 | 47.20 | 137,499 | +0.28(+0.60%) |
Nov 23, 2021 | 47.47 | 48.01 | 46.91 | 46.92 | 356,919 | -0.58(-1.22%) |
Nov 22, 2021 | 47.55 | 48.04 | 47.19 | 47.50 | 207,140 | -0.08(-0.16%) |
Nov 19, 2021 | 47.87 | 48.04 | 47.30 | 47.58 | 267,505 | -0.64(-1.32%) |
Nov 18, 2021 | 48.32 | 48.22 | 47.87 | 48.21 | 243,702 | -0.25(-0.51%) |
Nov 17, 2021 | 47.93 | 48.51 | 47.03 | 48.46 | 283,772 | +0.16(+0.33%) |
Nov 16, 2021 | 49.01 | 49.01 | 48.17 | 48.30 | 273,831 | -0.55(-1.13%) |
Nov 15, 2021 | 48.10 | 48.88 | 47.99 | 48.85 | 294,714 | +0.83(+1.74%) |
Nov 12, 2021 | 48.77 | 48.77 | 47.93 | 48.02 | 297,141 | -0.74(-1.52%) |
Nov 11, 2021 | 49.54 | 49.54 | 48.07 | 48.76 | 300,031 | -0.72(-1.46%) |
Nov 10, 2021 | 47.89 | 49.48 | 815,574 | +1.66(+3.47%) | ||
Nov 09, 2021 | 45.74 | 48.35 | 44.96 | 47.82 | 764,972 | +1.56(+3.36%) |
Nov 08, 2021 | 47.17 | 47.57 | 45.78 | 46.27 | 346,692 | -0.90(-1.91%) |
Nov 05, 2021 | 45.74 | 47.66 | 45.59 | 47.17 | 631,276 | +1.82(+4.01%) |
Nov 04, 2021 | 46.28 | 46.62 | 45.05 | 45.35 | 252,074 | -0.86(-1.86%) |
Nov 03, 2021 | 45.76 | 46.73 | 45.76 | 46.21 | 321,979 | +0.28(+0.61%) |
Nov 02, 2021 | 46.51 | 46.51 | 45.56 | 45.93 | 410,434 | -0.43(-0.92%) |
Nov 01, 2021 | 45.76 | 46.65 | 45.74 | 46.35 | 538,169 | +0.61(+1.34%) |
Oct 29, 2021 | 47.79 | 47.82 | 45.62 | 45.74 | 637,629 | -2.08(-4.36%) |
Oct 28, 2021 | 48.78 | 49.06 | 47.50 | 47.82 | 591,319 | -0.74(-1.52%) |
Oct 27, 2021 | 48.05 | 48.74 | 47.87 | 48.56 | 262,875 | +0.60(+1.24%) |
Oct 26, 2021 | 47.63 | 47.97 | 249,118 | +0.41(+0.86%) | ||
Oct 25, 2021 | 47.71 | 48.18 | 47.24 | 47.56 | 254,971 | -0.19(-0.39%) |
Oct 22, 2021 | 48.75 | 48.89 | 47.74 | 47.75 | 214,713 | -0.81(-1.66%) |
Oct 21, 2021 | 48.77 | 48.97 | 48.30 | 48.55 | 257,011 | -0.19(-0.38%) |
Oct 20, 2021 | 48.42 | 49.14 | 48.39 | 48.74 | 243,176 | +0.34(+0.70%) |
Oct 19, 2021 | 48.42 | 48.56 | 48.27 | 48.40 | 249,434 | +0.02(+0.04%) |
Oct 18, 2021 | 47.93 | 48.44 | 47.77 | 48.38 | 350,967 | +0.33(+0.69%) |
Oct 15, 2021 | 47.77 | 48.18 | 47.57 | 48.05 | 362,288 | +0.54(+1.13%) |
Oct 14, 2021 | 47.20 | 47.74 | 46.98 | 47.52 | 301,275 | +0.58(+1.23%) |
Oct 13, 2021 | 45.83 | 47.00 | 45.55 | 46.94 | 288,333 | +1.02(+2.22%) |
Oct 12, 2021 | 44.80 | 45.97 | 44.69 | 45.92 | 359,129 | +0.95(+2.12%) |
Oct 11, 2021 | 44.60 | 45.14 | 44.48 | 44.97 | 204,855 | +0.31(+0.69%) |
Oct 08, 2021 | 44.57 | 44.97 | 44.38 | 44.66 | 411,895 | -0.14(-0.30%) |
Oct 07, 2021 | 45.34 | 45.61 | 44.65 | 44.80 | 424,994 | -0.20(-0.45%) |
Oct 06, 2021 | 44.44 | 45.08 | 44.03 | 45.00 | 508,548 | +0.27(+0.61%) |
Oct 05, 2021 | 45.91 | 45.99 | 44.73 | 44.73 | 394,395 | -1.22(-2.65%) |
Oct 04, 2021 | 46.20 | 46.53 | 45.79 | 45.94 | 312,017 | +0.00(+0.00%) |