Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.54 | 48.85 | 48.30 | 48.36 | 101,693 | -0.21(-0.44%) |
Dec 30, 2021 | 46.88 | 48.80 | 46.88 | 48.57 | 188,051 | +1.79(+3.82%) |
Dec 29, 2021 | 47.12 | 47.19 | 46.49 | 46.79 | 187,000 | -0.72(-1.51%) |
Dec 28, 2021 | 47.82 | 47.82 | 47.44 | 47.50 | 241,493 | -0.47(-0.97%) |
Dec 27, 2021 | 47.83 | 48.38 | 47.73 | 47.97 | 108,116 | -0.39(-0.81%) |
Dec 23, 2021 | 47.92 | 48.46 | 47.77 | 48.36 | 82,115 | +0.27(+0.56%) |
Dec 22, 2021 | 47.84 | 48.17 | 47.64 | 48.09 | 177,232 | -0.15(-0.30%) |
Dec 21, 2021 | 47.23 | 48.27 | 47.23 | 48.23 | 118,176 | +1.54(+3.30%) |
Dec 20, 2021 | 47.10 | 47.10 | 46.48 | 46.69 | 182,570 | -1.49(-3.10%) |
Dec 17, 2021 | 47.67 | 48.34 | 47.53 | 48.19 | 255,283 | -0.60(-1.23%) |
Dec 16, 2021 | 49.28 | 49.60 | 48.68 | 48.79 | 277,994 | +0.20(+0.42%) |
Dec 15, 2021 | 48.96 | 48.96 | 47.88 | 48.58 | 94,845 | -1.34(-2.68%) |
Dec 14, 2021 | 49.39 | 50.01 | 49.25 | 49.92 | 114,400 | -0.17(-0.35%) |
Dec 13, 2021 | 50.70 | 50.70 | 49.80 | 50.09 | 111,528 | -0.77(-1.51%) |
Dec 10, 2021 | 50.89 | 50.99 | 50.65 | 50.86 | 87,238 | +0.07(+0.13%) |
Dec 09, 2021 | 50.96 | 51.32 | 50.64 | 50.79 | 101,312 | -0.07(-0.13%) |
Dec 08, 2021 | 50.43 | 51.16 | 50.32 | 50.86 | 183,521 | +0.77(+1.53%) |
Dec 07, 2021 | 50.35 | 50.35 | 50.03 | 50.09 | 111,141 | +0.72(+1.45%) |
Dec 06, 2021 | 48.51 | 49.41 | 48.20 | 49.38 | 137,110 | +0.73(+1.49%) |
Dec 03, 2021 | 49.95 | 50.05 | 48.50 | 48.65 | 333,837 | -1.38(-2.75%) |
Dec 02, 2021 | 50.50 | 50.77 | 49.61 | 50.03 | 179,353 | -0.19(-0.39%) |
Dec 01, 2021 | 51.15 | 51.36 | 50.22 | 50.22 | 239,805 | -0.67(-1.31%) |
Nov 30, 2021 | 51.09 | 51.40 | 51.08 | 50.89 | 151,636 | -0.15(-0.28%) |
Nov 29, 2021 | 51.37 | 51.38 | 50.84 | 51.04 | 75,632 | -0.22(-0.44%) |
Nov 26, 2021 | 51.39 | 51.49 | 50.82 | 51.26 | 51,583 | -1.15(-2.20%) |
Nov 24, 2021 | 51.98 | 52.41 | 51.79 | 52.41 | 82,023 | +0.19(+0.37%) |
Nov 23, 2021 | 52.59 | 52.83 | 52.06 | 52.22 | 91,294 | -0.59(-1.12%) |
Nov 22, 2021 | 53.14 | 53.32 | 52.50 | 52.81 | 161,902 | -0.33(-0.62%) |
Nov 19, 2021 | 53.20 | 53.54 | 53.07 | 53.14 | 117,250 | +0.24(+0.46%) |
Nov 18, 2021 | 53.33 | 53.02 | 52.75 | 52.90 | 286,377 | -1.63(-2.99%) |
Nov 17, 2021 | 55.26 | 55.41 | 54.30 | 54.53 | 340,803 | -0.52(-0.95%) |
Nov 16, 2021 | 54.84 | 55.07 | 54.61 | 55.05 | 104,281 | +0.63(+1.16%) |
Nov 15, 2021 | 54.87 | 54.96 | 54.35 | 54.42 | 104,227 | -0.56(-1.02%) |
Nov 12, 2021 | 54.65 | 54.99 | 54.59 | 54.98 | 69,616 | +0.09(+0.16%) |
Nov 11, 2021 | 54.19 | 54.91 | 54.19 | 54.89 | 625,895 | +1.78(+3.36%) |
Nov 10, 2021 | 53.03 | 53.11 | 180,670 | +0.33(+0.62%) | ||
Nov 09, 2021 | 53.02 | 53.30 | 52.62 | 52.78 | 87,131 | -0.19(-0.37%) |
Nov 08, 2021 | 52.84 | 53.06 | 52.80 | 52.97 | 60,075 | +0.40(+0.76%) |
Nov 05, 2021 | 53.27 | 53.27 | 52.46 | 52.58 | 220,242 | -0.88(-1.65%) |
Nov 04, 2021 | 53.90 | 54.09 | 53.31 | 53.46 | 167,378 | -0.12(-0.22%) |
Nov 03, 2021 | 53.21 | 53.58 | 52.98 | 53.58 | 89,218 | +0.48(+0.89%) |
Nov 02, 2021 | 53.51 | 53.51 | 53.00 | 53.10 | 118,512 | -1.22(-2.25%) |
Nov 01, 2021 | 53.44 | 54.43 | 54.24 | 54.32 | 198,021 | +0.53(+0.99%) |
Oct 29, 2021 | 54.22 | 54.22 | 53.52 | 53.79 | 182,692 | -0.64(-1.18%) |
Oct 28, 2021 | 53.88 | 54.44 | 54.43 | 1,307,541 | +0.12(+0.21%) | |
Oct 27, 2021 | 54.19 | 54.86 | 54.23 | 54.31 | 2,072,189 | -0.35(-0.64%) |
Oct 26, 2021 | 55.52 | 54.66 | 74,854 | -1.23(-2.20%) | ||
Oct 25, 2021 | 55.77 | 55.97 | 55.36 | 55.89 | 85,545 | +0.47(+0.84%) |
Oct 22, 2021 | 55.78 | 56.21 | 55.25 | 55.43 | 98,096 | +0.02(+0.04%) |
Oct 21, 2021 | 55.20 | 55.51 | 55.19 | 55.41 | 63,097 | +0.02(+0.04%) |
Oct 20, 2021 | 55.82 | 55.84 | 55.27 | 55.39 | 223,242 | -0.11(-0.19%) |
Oct 19, 2021 | 54.78 | 55.56 | 54.63 | 55.50 | 657,356 | +1.32(+2.43%) |
Oct 18, 2021 | 53.69 | 54.30 | 53.67 | 54.18 | 143,104 | +0.56(+1.05%) |
Oct 15, 2021 | 53.64 | 54.07 | 53.46 | 53.61 | 920,687 | +0.41(+0.77%) |
Oct 14, 2021 | 53.36 | 53.49 | 52.93 | 53.21 | 107,253 | -0.48(-0.90%) |
Oct 13, 2021 | 53.31 | 53.83 | 53.28 | 53.69 | 130,575 | +1.24(+2.37%) |
Oct 12, 2021 | 52.95 | 53.08 | 52.45 | 52.45 | 172,272 | -0.48(-0.92%) |
Oct 11, 2021 | 53.64 | 53.73 | 52.86 | 52.94 | 76,577 | -0.19(-0.36%) |
Oct 08, 2021 | 52.91 | 53.25 | 52.78 | 53.13 | 94,787 | +0.54(+1.03%) |
Oct 07, 2021 | 51.80 | 52.75 | 51.80 | 52.59 | 717,317 | +2.25(+4.47%) |
Oct 06, 2021 | 49.50 | 50.41 | 49.48 | 50.34 | 96,620 | -0.12(-0.23%) |
Oct 05, 2021 | 50.02 | 50.71 | 49.94 | 50.45 | 118,085 | +0.51(+1.02%) |
Oct 04, 2021 | 50.48 | 50.54 | 49.69 | 49.94 | 115,609 | -1.32(-2.58%) |