Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.93 | 45.24 | 44.75 | 44.88 | 13,522,589 | -0.11(-0.25%) |
Dec 30, 2021 | 45.36 | 45.75 | 44.94 | 44.99 | 14,635,606 | -0.33(-0.72%) |
Dec 29, 2021 | 45.46 | 45.70 | 45.25 | 45.32 | 15,381,392 | +0.03(+0.06%) |
Dec 28, 2021 | 45.42 | 46.01 | 45.24 | 45.29 | 15,309,121 | -0.33(-0.72%) |
Dec 27, 2021 | 45.41 | 45.66 | 44.98 | 45.62 | 12,815,991 | +0.38(+0.85%) |
Dec 23, 2021 | 45.27 | 45.77 | 45.11 | 45.24 | 17,132,088 | +0.31(+0.69%) |
Dec 22, 2021 | 44.66 | 45.19 | 44.54 | 44.93 | 16,754,450 | +0.21(+0.46%) |
Dec 21, 2021 | 44.52 | 45.03 | 44.28 | 44.72 | 22,686,522 | +0.90(+2.05%) |
Dec 20, 2021 | 44.02 | 44.12 | 43.26 | 43.82 | 31,134,342 | -1.03(-2.29%) |
Dec 17, 2021 | 46.49 | 46.52 | 44.78 | 44.85 | 80,190,280 | -2.20(-4.67%) |
Dec 16, 2021 | 46.51 | 47.53 | 46.13 | 47.05 | 35,032,616 | +1.27(+2.78%) |
Dec 15, 2021 | 45.85 | 46.09 | 45.02 | 45.78 | 21,682,252 | +0.05(+0.10%) |
Dec 14, 2021 | 45.47 | 46.29 | 45.46 | 45.73 | 18,807,068 | +0.31(+0.68%) |
Dec 13, 2021 | 46.68 | 46.73 | 45.30 | 45.42 | 20,944,976 | -1.53(-3.27%) |
Dec 10, 2021 | 47.04 | 47.33 | 46.38 | 46.96 | 21,424,512 | +0.48(+1.03%) |
Dec 09, 2021 | 45.85 | 46.80 | 45.59 | 46.48 | 18,090,868 | +0.26(+0.57%) |
Dec 08, 2021 | 46.94 | 47.06 | 46.13 | 46.22 | 21,347,514 | -0.79(-1.67%) |
Dec 07, 2021 | 46.27 | 47.25 | 46.15 | 47.00 | 30,322,582 | +1.35(+2.95%) |
Dec 06, 2021 | 45.82 | 46.68 | 45.56 | 45.66 | 33,826,484 | +0.99(+2.22%) |
Dec 03, 2021 | 46.08 | 46.08 | 44.31 | 44.67 | 31,239,384 | -1.09(-2.37%) |
Dec 02, 2021 | 44.65 | 46.21 | 44.44 | 45.75 | 31,203,380 | +1.59(+3.60%) |
Dec 01, 2021 | 45.55 | 46.26 | 44.13 | 44.16 | 31,392,476 | -0.53(-1.19%) |
Nov 30, 2021 | 45.00 | 45.38 | 44.26 | 44.69 | 43,474,732 | -1.29(-2.81%) |
Nov 29, 2021 | 46.46 | 46.56 | 45.19 | 45.99 | 28,517,190 | +0.68(+1.51%) |
Nov 26, 2021 | 45.93 | 45.93 | 44.61 | 45.30 | 31,984,884 | -2.69(-5.61%) |
Nov 24, 2021 | 48.18 | 48.40 | 47.87 | 48.00 | 20,206,978 | -0.08(-0.18%) |
Nov 23, 2021 | 47.44 | 48.40 | 47.43 | 48.08 | 29,959,216 | +0.99(+2.11%) |
Nov 22, 2021 | 47.36 | 47.81 | 46.52 | 47.09 | 30,520,800 | +1.42(+3.11%) |
Nov 19, 2021 | 45.84 | 46.06 | 44.69 | 45.67 | 32,658,810 | -1.01(-2.16%) |
Nov 18, 2021 | 46.42 | 46.90 | 46.64 | 46.68 | 20,523,606 | +0.06(+0.12%) |
Nov 17, 2021 | 47.16 | 47.42 | 46.33 | 46.62 | 19,008,634 | -0.50(-1.05%) |
Nov 16, 2021 | 47.81 | 47.87 | 46.93 | 47.12 | 20,267,370 | -0.66(-1.39%) |
Nov 15, 2021 | 47.88 | 48.36 | 47.68 | 47.78 | 21,491,400 | +0.11(+0.24%) |
Nov 12, 2021 | 47.41 | 47.71 | 47.12 | 47.67 | 18,307,006 | +0.35(+0.73%) |
Nov 11, 2021 | 47.16 | 47.62 | 46.98 | 47.32 | 17,177,370 | +0.22(+0.46%) |
Nov 10, 2021 | 46.53 | 47.11 | 21,192,566 | +0.44(+0.94%) | ||
Nov 09, 2021 | 47.23 | 47.29 | 46.03 | 46.67 | 30,275,816 | -0.92(-1.93%) |
Nov 08, 2021 | 47.29 | 48.05 | 47.29 | 47.58 | 20,854,440 | +0.40(+0.85%) |
Nov 05, 2021 | 47.71 | 48.27 | 47.15 | 47.18 | 25,061,764 | -0.17(-0.36%) |
Nov 04, 2021 | 48.22 | 48.36 | 46.68 | 47.35 | 34,211,724 | -1.10(-2.28%) |
Nov 03, 2021 | 47.56 | 48.98 | 47.54 | 48.45 | 25,992,622 | +0.65(+1.36%) |
Nov 02, 2021 | 48.03 | 48.19 | 47.73 | 47.80 | 23,257,938 | -0.38(-0.79%) |
Nov 01, 2021 | 48.04 | 47.98 | 47.77 | 48.18 | 20,066,116 | +0.51(+1.08%) |
Oct 29, 2021 | 47.76 | 48.12 | 47.54 | 47.67 | 21,236,462 | -0.19(-0.39%) |
Oct 28, 2021 | 46.95 | 47.90 | 46.92 | 47.86 | 28,803,026 | +1.22(+2.62%) |
Oct 27, 2021 | 46.83 | 47.51 | 46.54 | 46.64 | 23,593,578 | -0.54(-1.15%) |
Oct 26, 2021 | 47.26 | 47.18 | 19,533,024 | +0.01(+0.02%) | ||
Oct 25, 2021 | 47.42 | 47.63 | 47.07 | 47.17 | 20,738,348 | -0.04(-0.08%) |
Oct 22, 2021 | 47.09 | 47.63 | 47.05 | 47.21 | 23,091,566 | +0.31(+0.66%) |
Oct 21, 2021 | 46.54 | 47.15 | 46.36 | 46.90 | 21,943,818 | +0.16(+0.34%) |
Oct 20, 2021 | 46.77 | 46.95 | 46.32 | 46.74 | 25,995,294 | -0.17(-0.36%) |
Oct 19, 2021 | 46.26 | 46.92 | 45.92 | 46.91 | 28,426,710 | +0.85(+1.84%) |
Oct 18, 2021 | 44.90 | 46.32 | 44.86 | 46.06 | 36,306,072 | +0.98(+2.17%) |
Oct 15, 2021 | 42.60 | 45.42 | 42.59 | 45.08 | 64,493,644 | +2.86(+6.78%) |
Oct 14, 2021 | 43.49 | 43.55 | 41.77 | 42.22 | 57,131,816 | -0.69(-1.61%) |
Oct 13, 2021 | 43.40 | 43.40 | 42.14 | 42.91 | 25,904,822 | -0.56(-1.29%) |
Oct 12, 2021 | 44.07 | 44.29 | 43.35 | 43.47 | 20,379,618 | -0.59(-1.33%) |
Oct 11, 2021 | 44.91 | 45.16 | 44.00 | 44.06 | 16,511,009 | -0.67(-1.50%) |
Oct 08, 2021 | 44.61 | 45.04 | 44.41 | 44.73 | 15,342,456 | +0.22(+0.50%) |
Oct 07, 2021 | 44.97 | 45.28 | 44.30 | 44.50 | 20,680,028 | -0.10(-0.23%) |
Oct 06, 2021 | 44.34 | 44.81 | 43.85 | 44.61 | 18,664,106 | -0.08(-0.19%) |
Oct 05, 2021 | 44.26 | 45.15 | 44.15 | 44.69 | 21,722,726 | +0.88(+2.00%) |
Oct 04, 2021 | 43.81 | 44.41 | 43.49 | 43.81 | 23,943,046 | +0.00(+0.00%) |