Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.55 | 56.80 | 56.41 | 56.47 | 597,622 | -0.01(-0.02%) |
Dec 30, 2021 | 56.55 | 56.63 | 56.32 | 56.48 | 441,311 | -0.17(-0.30%) |
Dec 29, 2021 | 56.49 | 56.67 | 56.27 | 56.65 | 722,109 | +0.32(+0.57%) |
Dec 28, 2021 | 56.59 | 56.79 | 56.19 | 56.33 | 580,861 | -0.26(-0.46%) |
Dec 27, 2021 | 56.49 | 56.79 | 56.22 | 56.59 | 1,105,498 | +0.07(+0.12%) |
Dec 23, 2021 | 56.45 | 56.69 | 56.33 | 56.52 | 617,552 | +0.03(+0.05%) |
Dec 22, 2021 | 56.67 | 56.67 | 56.17 | 56.49 | 1,464,727 | -0.07(-0.12%) |
Dec 21, 2021 | 56.56 | 56.64 | 56.04 | 56.56 | 3,197,739 | +0.35(+0.62%) |
Dec 20, 2021 | 55.65 | 56.36 | 55.65 | 56.21 | 4,478,229 | +0.08(+0.14%) |
Dec 17, 2021 | 56.21 | 56.40 | 56.07 | 56.13 | 11,869,353 | +7.21(+14.74%) |
Dec 16, 2021 | 50.50 | 50.50 | 48.75 | 48.92 | 319,365 | -1.44(-2.86%) |
Dec 15, 2021 | 49.13 | 50.42 | 48.55 | 50.36 | 230,156 | +0.99(+2.01%) |
Dec 14, 2021 | 48.59 | 50.72 | 47.62 | 49.37 | 423,053 | +0.43(+0.88%) |
Dec 13, 2021 | 52.98 | 52.98 | 48.83 | 48.94 | 662,964 | -3.92(-7.41%) |
Dec 10, 2021 | 48.00 | 53.20 | 48.00 | 52.86 | 1,080,340 | +8.16(+18.25%) |
Dec 09, 2021 | 44.89 | 45.01 | 44.42 | 44.70 | 308,088 | -0.51(-1.13%) |
Dec 08, 2021 | 45.23 | 45.30 | 44.60 | 45.21 | 223,310 | +0.27(+0.60%) |
Dec 07, 2021 | 44.60 | 45.34 | 44.38 | 44.94 | 422,904 | +0.76(+1.72%) |
Dec 06, 2021 | 43.96 | 44.61 | 43.19 | 44.18 | 348,706 | +0.46(+1.05%) |
Dec 03, 2021 | 45.38 | 45.40 | 43.45 | 43.72 | 406,457 | -1.60(-3.53%) |
Dec 02, 2021 | 44.23 | 45.34 | 44.01 | 45.32 | 223,939 | +0.94(+2.12%) |
Dec 01, 2021 | 45.62 | 46.02 | 44.34 | 44.38 | 303,597 | -0.46(-1.03%) |
Nov 30, 2021 | 44.86 | 45.48 | 44.19 | 44.84 | 292,747 | -0.28(-0.62%) |
Nov 29, 2021 | 46.19 | 47.00 | 44.94 | 45.12 | 371,358 | -0.86(-1.87%) |
Nov 26, 2021 | 45.26 | 46.12 | 45.00 | 45.98 | 249,384 | -0.26(-0.56%) |
Nov 24, 2021 | 45.71 | 46.46 | 45.50 | 46.24 | 172,203 | +0.18(+0.39%) |
Nov 23, 2021 | 46.27 | 46.63 | 45.56 | 46.06 | 269,734 | -0.45(-0.97%) |
Nov 22, 2021 | 46.64 | 47.06 | 45.95 | 46.51 | 512,076 | +0.24(+0.52%) |
Nov 19, 2021 | 46.56 | 47.14 | 46.09 | 46.27 | 382,463 | -0.45(-0.96%) |
Nov 18, 2021 | 46.96 | 46.75 | 46.51 | 46.72 | 272,871 | -0.29(-0.62%) |
Nov 17, 2021 | 48.21 | 48.68 | 46.63 | 47.01 | 243,377 | -1.66(-3.41%) |
Nov 16, 2021 | 47.89 | 48.75 | 46.88 | 48.67 | 286,929 | +0.89(+1.86%) |
Nov 15, 2021 | 45.30 | 47.94 | 45.28 | 47.78 | 743,453 | +2.38(+5.24%) |
Nov 12, 2021 | 46.41 | 46.59 | 45.25 | 45.40 | 287,766 | -0.78(-1.69%) |
Nov 11, 2021 | 47.00 | 47.29 | 46.08 | 46.18 | 446,324 | -0.86(-1.83%) |
Nov 10, 2021 | 47.84 | 47.04 | 512,600 | -0.55(-1.16%) | ||
Nov 09, 2021 | 47.85 | 48.25 | 47.12 | 47.59 | 509,291 | -0.54(-1.12%) |
Nov 08, 2021 | 48.29 | 48.58 | 47.77 | 48.13 | 245,122 | +0.11(+0.23%) |
Nov 05, 2021 | 47.95 | 48.67 | 47.29 | 48.02 | 271,671 | +0.46(+0.97%) |
Nov 04, 2021 | 48.30 | 49.24 | 47.46 | 47.56 | 290,342 | -0.53(-1.10%) |
Nov 03, 2021 | 47.08 | 48.98 | 46.63 | 48.09 | 222,873 | +0.99(+2.10%) |
Nov 02, 2021 | 46.89 | 47.29 | 46.25 | 47.10 | 200,664 | +0.15(+0.32%) |
Nov 01, 2021 | 46.34 | 47.18 | 47.18 | 46.95 | 270,877 | +0.65(+1.40%) |
Oct 29, 2021 | 47.20 | 47.76 | 45.85 | 46.30 | 488,318 | -1.03(-2.18%) |
Oct 28, 2021 | 47.09 | 47.57 | 46.26 | 47.33 | 462,258 | +0.49(+1.05%) |
Oct 27, 2021 | 46.57 | 47.63 | 46.31 | 46.84 | 735,007 | -0.66(-1.39%) |
Oct 26, 2021 | 47.98 | 47.50 | 637,934 | -0.22(-0.46%) | ||
Oct 25, 2021 | 46.60 | 48.43 | 46.26 | 47.72 | 764,974 | +0.98(+2.10%) |
Oct 22, 2021 | 46.67 | 47.73 | 46.74 | 955,258 | -0.03(-0.06%) | |
Oct 21, 2021 | 44.67 | 46.86 | 44.12 | 46.77 | 576,704 | +2.42(+5.46%) |
Oct 20, 2021 | 40.67 | 45.28 | 40.67 | 44.35 | 645,568 | +4.29(+10.71%) |
Oct 19, 2021 | 40.21 | 40.82 | 39.89 | 40.06 | 259,311 | +0.15(+0.38%) |
Oct 18, 2021 | 40.71 | 40.75 | 39.87 | 39.91 | 271,105 | -0.88(-2.16%) |
Oct 15, 2021 | 39.75 | 41.12 | 39.44 | 40.79 | 449,450 | +1.20(+3.03%) |
Oct 14, 2021 | 38.92 | 39.70 | 38.92 | 39.59 | 234,884 | +1.09(+2.83%) |
Oct 13, 2021 | 38.17 | 38.50 | 37.61 | 38.50 | 282,311 | +0.44(+1.16%) |
Oct 12, 2021 | 38.18 | 38.65 | 37.99 | 38.06 | 150,916 | -0.08(-0.21%) |
Oct 11, 2021 | 38.98 | 39.38 | 38.08 | 38.14 | 152,531 | -0.96(-2.46%) |
Oct 08, 2021 | 39.57 | 39.57 | 39.09 | 39.10 | 106,125 | -0.45(-1.14%) |
Oct 07, 2021 | 38.63 | 39.92 | 38.53 | 39.55 | 159,024 | +1.05(+2.73%) |
Oct 06, 2021 | 38.57 | 38.99 | 38.37 | 38.50 | 251,544 | -0.31(-0.80%) |
Oct 05, 2021 | 38.26 | 38.91 | 37.87 | 38.81 | 288,602 | +0.57(+1.48%) |
Oct 04, 2021 | 39.30 | 39.30 | 37.96 | 38.24 | 254,520 | -1.12(-2.86%) |