Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.79 | 47.39 | 46.70 | 47.28 | 18,310,626 | +0.50(+1.06%) |
Dec 30, 2021 | 46.81 | 46.95 | 46.56 | 46.78 | 15,246,857 | +0.15(+0.32%) |
Dec 29, 2021 | 46.61 | 46.90 | 46.50 | 46.63 | 13,303,071 | -0.02(-0.05%) |
Dec 28, 2021 | 45.94 | 46.72 | 45.94 | 46.65 | 16,100,920 | +0.66(+1.43%) |
Dec 27, 2021 | 45.61 | 46.03 | 45.61 | 45.99 | 16,363,780 | +0.41(+0.91%) |
Dec 23, 2021 | 45.68 | 45.80 | 45.37 | 45.58 | 17,946,950 | -0.10(-0.22%) |
Dec 22, 2021 | 45.71 | 45.74 | 45.27 | 45.68 | 17,364,684 | +0.06(+0.13%) |
Dec 21, 2021 | 45.39 | 45.70 | 45.10 | 45.62 | 25,109,652 | +0.14(+0.30%) |
Dec 20, 2021 | 45.13 | 45.66 | 44.96 | 45.48 | 31,640,684 | +0.15(+0.32%) |
Dec 17, 2021 | 46.64 | 47.04 | 45.22 | 45.34 | 80,863,688 | -1.50(-3.20%) |
Dec 16, 2021 | 47.63 | 47.88 | 46.69 | 46.84 | 39,851,872 | -0.65(-1.38%) |
Dec 15, 2021 | 47.45 | 47.86 | 46.86 | 47.49 | 34,156,016 | +0.13(+0.28%) |
Dec 14, 2021 | 46.82 | 47.47 | 46.45 | 47.36 | 47,653,324 | +0.45(+0.95%) |
Dec 13, 2021 | 45.82 | 46.97 | 45.75 | 46.91 | 55,112,916 | +0.83(+1.80%) |
Dec 10, 2021 | 45.20 | 46.17 | 44.95 | 46.08 | 39,352,328 | +0.83(+1.83%) |
Dec 09, 2021 | 44.64 | 45.28 | 44.34 | 45.26 | 32,987,820 | +0.50(+1.12%) |
Dec 08, 2021 | 45.05 | 45.20 | 44.38 | 44.75 | 35,217,148 | -0.46(-1.01%) |
Dec 07, 2021 | 45.55 | 45.63 | 45.06 | 45.21 | 38,468,272 | -0.15(-0.32%) |
Dec 06, 2021 | 44.89 | 45.48 | 44.74 | 45.36 | 33,282,606 | +0.49(+1.08%) |
Dec 03, 2021 | 44.33 | 44.99 | 44.15 | 44.87 | 45,091,828 | +0.34(+0.76%) |
Dec 02, 2021 | 44.91 | 45.18 | 44.13 | 44.54 | 40,631,096 | -0.22(-0.48%) |
Dec 01, 2021 | 45.85 | 45.92 | 44.72 | 44.75 | 37,408,724 | -1.14(-2.48%) |
Nov 30, 2021 | 46.17 | 46.50 | 45.69 | 45.89 | 66,202,092 | -0.65(-1.40%) |
Nov 29, 2021 | 47.32 | 47.40 | 46.41 | 46.54 | 33,717,084 | -0.74(-1.57%) |
Nov 26, 2021 | 47.79 | 48.26 | 47.13 | 47.28 | 21,492,654 | -0.54(-1.12%) |
Nov 24, 2021 | 47.55 | 47.99 | 47.52 | 47.82 | 18,480,878 | +0.24(+0.50%) |
Nov 23, 2021 | 47.07 | 47.64 | 46.74 | 47.58 | 30,551,026 | +0.34(+0.71%) |
Nov 22, 2021 | 46.55 | 47.43 | 46.34 | 47.24 | 30,022,670 | +0.78(+1.68%) |
Nov 19, 2021 | 46.87 | 46.99 | 46.32 | 46.46 | 28,747,270 | -0.25(-0.54%) |
Nov 18, 2021 | 46.38 | 46.76 | 46.66 | 46.72 | 24,918,950 | +0.40(+0.86%) |
Nov 17, 2021 | 46.72 | 47.22 | 46.28 | 46.32 | 33,727,244 | -0.40(-0.86%) |
Nov 16, 2021 | 47.35 | 47.86 | 46.44 | 46.72 | 74,440,504 | -1.52(-3.15%) |
Nov 15, 2021 | 48.34 | 48.44 | 47.77 | 48.24 | 29,454,632 | +0.02(+0.05%) |
Nov 12, 2021 | 48.62 | 48.70 | 48.14 | 48.22 | 18,707,474 | -0.24(-0.50%) |
Nov 11, 2021 | 48.55 | 48.62 | 48.36 | 48.46 | 13,889,061 | +0.02(+0.04%) |
Nov 10, 2021 | 48.53 | 48.29 | 48.44 | 17,158,796 | -0.44(-0.90%) | |
Nov 09, 2021 | 48.79 | 48.91 | 48.58 | 48.88 | 15,320,926 | +0.17(+0.35%) |
Nov 08, 2021 | 49.02 | 49.11 | 48.53 | 48.71 | 15,696,177 | -0.31(-0.64%) |
Nov 05, 2021 | 49.60 | 49.60 | 48.82 | 49.02 | 15,406,177 | -0.34(-0.69%) |
Nov 04, 2021 | 49.01 | 49.55 | 48.89 | 49.37 | 15,474,374 | +0.36(+0.73%) |
Nov 03, 2021 | 48.82 | 49.04 | 48.63 | 49.01 | 14,512,509 | +0.15(+0.31%) |
Nov 02, 2021 | 48.94 | 49.00 | 48.71 | 48.86 | 13,950,140 | -0.02(-0.05%) |
Nov 01, 2021 | 48.94 | 48.90 | 48.74 | 48.88 | 12,862,832 | +0.12(+0.25%) |
Oct 29, 2021 | 48.27 | 48.98 | 48.26 | 48.76 | 22,496,318 | +0.32(+0.65%) |
Oct 28, 2021 | 48.41 | 48.61 | 48.20 | 48.44 | 12,867,236 | +0.30(+0.62%) |
Oct 27, 2021 | 48.61 | 48.63 | 48.10 | 48.14 | 14,877,812 | -0.40(-0.82%) |
Oct 26, 2021 | 48.95 | 48.54 | 17,798,342 | -0.43(-0.87%) | ||
Oct 25, 2021 | 48.55 | 49.12 | 48.30 | 48.97 | 19,696,378 | +0.56(+1.16%) |
Oct 22, 2021 | 48.00 | 48.85 | 48.00 | 48.41 | 21,651,462 | +0.50(+1.04%) |
Oct 21, 2021 | 47.83 | 47.94 | 47.58 | 47.91 | 14,252,848 | +0.26(+0.55%) |
Oct 20, 2021 | 47.28 | 47.80 | 47.28 | 47.64 | 17,825,220 | +0.43(+0.91%) |
Oct 19, 2021 | 47.20 | 47.52 | 46.88 | 47.21 | 34,156,768 | +0.98(+2.12%) |
Oct 18, 2021 | 45.68 | 46.34 | 45.65 | 46.23 | 20,314,076 | +0.37(+0.80%) |
Oct 15, 2021 | 45.89 | 46.04 | 45.67 | 45.86 | 21,183,038 | +0.22(+0.49%) |
Oct 14, 2021 | 45.20 | 45.71 | 45.20 | 45.64 | 20,212,646 | +0.49(+1.08%) |
Oct 13, 2021 | 45.52 | 45.69 | 45.07 | 45.15 | 18,804,712 | -0.33(-0.72%) |
Oct 12, 2021 | 45.47 | 45.82 | 45.38 | 45.48 | 16,126,910 | -0.05(-0.11%) |
Oct 11, 2021 | 45.53 | 45.94 | 45.50 | 45.53 | 13,329,469 | -0.04(-0.09%) |
Oct 08, 2021 | 45.57 | 45.71 | 45.36 | 45.57 | 14,145,069 | +0.14(+0.30%) |
Oct 07, 2021 | 45.29 | 45.91 | 45.28 | 45.44 | 21,519,032 | +0.53(+1.18%) |
Oct 06, 2021 | 44.46 | 44.96 | 44.42 | 44.91 | 19,791,258 | +0.33(+0.73%) |
Oct 05, 2021 | 44.36 | 44.94 | 44.36 | 44.58 | 21,033,778 | +0.29(+0.66%) |
Oct 04, 2021 | 44.73 | 45.11 | 43.96 | 44.29 | 30,611,716 | -0.43(-0.96%) |