Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.28 | 47.47 | 47.21 | 47.26 | 16,766,726 | -0.02(-0.04%) |
Dec 30, 2021 | 47.39 | 47.49 | 47.25 | 47.28 | 14,792,548 | -0.11(-0.23%) |
Dec 29, 2021 | 47.37 | 47.45 | 47.28 | 47.39 | 12,296,071 | -0.01(-0.02%) |
Dec 28, 2021 | 47.45 | 47.55 | 47.37 | 47.40 | 14,768,036 | +0.00(+0.00%) |
Dec 27, 2021 | 47.09 | 47.40 | 47.06 | 47.40 | 13,646,882 | +0.36(+0.77%) |
Dec 23, 2021 | 46.80 | 47.11 | 46.78 | 47.04 | 15,626,740 | +0.29(+0.61%) |
Dec 22, 2021 | 46.27 | 46.76 | 46.22 | 46.75 | 16,273,448 | +0.47(+1.02%) |
Dec 21, 2021 | 45.98 | 46.30 | 45.92 | 46.28 | 23,195,728 | +0.57(+1.26%) |
Dec 20, 2021 | 45.63 | 45.76 | 45.45 | 45.70 | 24,747,662 | -0.22(-0.49%) |
Dec 17, 2021 | 46.16 | 46.30 | 45.90 | 45.93 | 21,678,846 | -0.54(-1.16%) |
Dec 16, 2021 | 46.70 | 46.75 | 46.34 | 46.47 | 24,548,844 | +0.01(+0.02%) |
Dec 15, 2021 | 46.01 | 46.46 | 45.74 | 46.46 | 17,539,700 | +0.57(+1.23%) |
Dec 14, 2021 | 45.95 | 46.13 | 45.70 | 45.89 | 17,249,662 | -0.24(-0.51%) |
Dec 13, 2021 | 46.42 | 46.45 | 46.08 | 46.13 | 27,079,262 | -0.47(-1.02%) |
Dec 10, 2021 | 46.63 | 46.67 | 46.45 | 46.60 | 15,324,457 | +0.06(+0.14%) |
Dec 09, 2021 | 46.67 | 46.69 | 46.51 | 46.54 | 23,637,906 | -0.41(-0.87%) |
Dec 08, 2021 | 46.89 | 46.98 | 46.77 | 46.95 | 16,351,726 | +0.06(+0.14%) |
Dec 07, 2021 | 46.51 | 46.90 | 46.50 | 46.88 | 15,580,809 | +0.98(+2.14%) |
Dec 06, 2021 | 45.75 | 45.98 | 45.58 | 45.90 | 16,069,545 | +0.44(+0.96%) |
Dec 03, 2021 | 45.84 | 45.86 | 45.19 | 45.46 | 24,758,842 | -0.23(-0.50%) |
Dec 02, 2021 | 45.36 | 45.80 | 45.33 | 45.69 | 23,667,092 | +0.63(+1.40%) |
Dec 01, 2021 | 45.96 | 46.16 | 45.05 | 45.06 | 19,889,232 | -0.24(-0.52%) |
Nov 30, 2021 | 45.61 | 45.74 | 45.53 | 45.30 | 34,075,152 | -0.45(-0.98%) |
Nov 29, 2021 | 45.92 | 45.93 | 45.53 | 45.74 | 15,554,882 | +0.22(+0.48%) |
Nov 26, 2021 | 45.87 | 45.91 | 45.36 | 45.53 | 13,102,535 | -1.28(-2.73%) |
Nov 24, 2021 | 46.47 | 46.80 | 46.40 | 46.80 | 8,674,622 | -0.25(-0.52%) |
Nov 23, 2021 | 47.00 | 47.19 | 46.82 | 47.05 | 11,326,527 | -0.08(-0.17%) |
Nov 22, 2021 | 47.38 | 47.49 | 47.12 | 47.13 | 10,503,550 | -0.26(-0.54%) |
Nov 19, 2021 | 47.49 | 47.56 | 47.34 | 47.39 | 10,955,418 | -0.36(-0.76%) |
Nov 18, 2021 | 47.69 | 47.75 | 47.49 | 47.75 | 8,328,266 | +0.04(+0.08%) |
Nov 17, 2021 | 47.72 | 47.77 | 47.63 | 47.71 | 9,532,536 | -0.12(-0.25%) |
Nov 16, 2021 | 47.91 | 47.97 | 47.81 | 47.83 | 7,642,594 | -0.11(-0.23%) |
Nov 15, 2021 | 48.12 | 48.15 | 47.91 | 47.94 | 9,900,664 | -0.08(-0.17%) |
Nov 12, 2021 | 47.88 | 48.04 | 47.80 | 48.02 | 6,828,932 | +0.33(+0.69%) |
Nov 11, 2021 | 47.77 | 47.80 | 47.66 | 47.70 | 6,186,669 | +0.16(+0.35%) |
Nov 10, 2021 | 47.91 | 47.48 | 47.53 | 8,798,228 | -0.61(-1.27%) | |
Nov 09, 2021 | 48.28 | 48.31 | 47.99 | 48.14 | 8,736,701 | -0.12(-0.25%) |
Nov 08, 2021 | 48.26 | 48.34 | 48.21 | 48.26 | 6,049,310 | +0.03(+0.06%) |
Nov 05, 2021 | 48.14 | 48.24 | 48.05 | 48.23 | 8,493,998 | +0.10(+0.21%) |
Nov 04, 2021 | 48.10 | 48.14 | 47.95 | 48.13 | 9,998,086 | -0.04(-0.08%) |
Nov 03, 2021 | 47.77 | 48.21 | 47.68 | 48.17 | 8,271,878 | +0.33(+0.69%) |
Nov 02, 2021 | 47.83 | 47.91 | 47.78 | 47.84 | 9,165,033 | -0.11(-0.23%) |
Nov 01, 2021 | 47.76 | 47.98 | 47.70 | 47.95 | 9,423,375 | +0.45(+0.94%) |
Oct 29, 2021 | 47.45 | 47.55 | 47.35 | 47.50 | 10,593,207 | -0.36(-0.74%) |
Oct 28, 2021 | 47.60 | 47.89 | 47.58 | 47.86 | 6,332,192 | +0.48(+1.02%) |
Oct 27, 2021 | 47.60 | 47.67 | 47.38 | 47.38 | 6,751,633 | -0.26(-0.54%) |
Oct 26, 2021 | 47.82 | 47.63 | 5,998,347 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.52 | 47.62 | 47.39 | 47.54 | 6,705,675 | -0.04(-0.08%) |
Oct 22, 2021 | 47.54 | 47.71 | 47.39 | 47.58 | 7,206,331 | +0.22(+0.46%) |
Oct 21, 2021 | 47.30 | 47.45 | 47.28 | 47.36 | 5,696,428 | -0.24(-0.50%) |
Oct 20, 2021 | 47.47 | 47.64 | 47.41 | 47.60 | 6,285,386 | +0.16(+0.35%) |
Oct 19, 2021 | 47.34 | 47.49 | 47.31 | 47.43 | 5,654,558 | +0.33(+0.70%) |
Oct 18, 2021 | 46.96 | 47.14 | 46.88 | 47.10 | 7,736,394 | -0.17(-0.37%) |
Oct 15, 2021 | 47.17 | 47.29 | 47.11 | 47.28 | 5,466,530 | +0.37(+0.80%) |
Oct 14, 2021 | 46.84 | 46.94 | 46.76 | 46.90 | 6,243,770 | +0.50(+1.08%) |
Oct 13, 2021 | 46.18 | 46.44 | 46.05 | 46.40 | 7,549,499 | +0.51(+1.11%) |
Oct 12, 2021 | 45.93 | 46.06 | 45.82 | 45.89 | 7,175,851 | -0.02(-0.04%) |
Oct 11, 2021 | 46.12 | 46.29 | 45.90 | 45.91 | 6,111,998 | -0.14(-0.30%) |
Oct 08, 2021 | 46.14 | 46.18 | 45.95 | 46.05 | 6,364,820 | +0.01(+0.02%) |
Oct 07, 2021 | 45.88 | 46.21 | 45.88 | 46.04 | 7,690,528 | +0.38(+0.84%) |
Oct 06, 2021 | 45.23 | 45.66 | 45.07 | 45.65 | 13,927,035 | -0.34(-0.73%) |
Oct 05, 2021 | 45.77 | 46.14 | 45.71 | 45.99 | 7,413,474 | +0.26(+0.58%) |
Oct 04, 2021 | 46.03 | 46.08 | 45.52 | 45.73 | 13,750,685 | -0.43(-0.93%) |