Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.87 | 50.49 | 49.73 | 50.38 | 731,900 | +0.52(+1.05%) |
Dec 30, 2021 | 49.86 | 50.63 | 49.82 | 49.85 | 481,008 | -0.04(-0.07%) |
Dec 29, 2021 | 50.77 | 50.99 | 49.87 | 49.89 | 745,374 | -1.01(-1.98%) |
Dec 28, 2021 | 51.82 | 51.97 | 50.59 | 50.90 | 1,076,198 | -0.62(-1.21%) |
Dec 27, 2021 | 51.21 | 51.56 | 51.06 | 51.52 | 576,012 | +0.61(+1.19%) |
Dec 23, 2021 | 50.37 | 51.46 | 50.08 | 50.92 | 2,144,275 | +0.85(+1.70%) |
Dec 22, 2021 | 47.71 | 50.24 | 47.60 | 50.06 | 2,190,569 | +2.35(+4.92%) |
Dec 21, 2021 | 47.22 | 47.81 | 47.13 | 47.71 | 1,239,931 | +1.28(+2.77%) |
Dec 20, 2021 | 46.70 | 46.70 | 45.24 | 46.43 | 2,445,678 | -1.28(-2.69%) |
Dec 17, 2021 | 46.90 | 47.93 | 46.20 | 47.71 | 2,786,010 | +0.38(+0.79%) |
Dec 16, 2021 | 49.57 | 49.97 | 47.01 | 47.34 | 2,141,865 | -1.32(-2.72%) |
Dec 15, 2021 | 48.03 | 48.98 | 46.83 | 48.66 | 1,936,721 | +0.48(+0.99%) |
Dec 14, 2021 | 48.00 | 48.92 | 47.64 | 48.18 | 1,299,090 | -0.43(-0.89%) |
Dec 13, 2021 | 49.66 | 50.00 | 48.59 | 48.61 | 1,791,496 | -1.05(-2.11%) |
Dec 10, 2021 | 49.98 | 50.33 | 49.30 | 49.66 | 991,149 | +0.17(+0.35%) |
Dec 09, 2021 | 49.93 | 50.56 | 49.28 | 49.48 | 2,344,282 | -0.70(-1.39%) |
Dec 08, 2021 | 50.01 | 50.65 | 49.82 | 50.18 | 2,929,004 | +0.06(+0.11%) |
Dec 07, 2021 | 50.04 | 51.05 | 49.79 | 50.13 | 1,887,805 | +0.75(+1.52%) |
Dec 06, 2021 | 49.02 | 49.86 | 48.18 | 49.37 | 3,864,881 | +0.59(+1.20%) |
Dec 03, 2021 | 50.81 | 51.15 | 48.20 | 48.79 | 3,987,860 | -1.87(-3.69%) |
Dec 02, 2021 | 49.15 | 51.16 | 48.68 | 50.66 | 4,216,991 | +1.40(+2.85%) |
Dec 01, 2021 | 50.93 | 52.04 | 49.23 | 49.26 | 2,953,547 | -0.93(-1.85%) |
Nov 30, 2021 | 51.73 | 51.88 | 50.03 | 50.18 | 4,724,480 | -1.94(-3.71%) |
Nov 29, 2021 | 51.15 | 52.30 | 51.15 | 52.12 | 1,629,219 | +1.88(+3.74%) |
Nov 26, 2021 | 50.73 | 50.93 | 49.72 | 50.24 | 1,307,074 | -2.25(-4.28%) |
Nov 24, 2021 | 51.54 | 52.61 | 51.28 | 52.49 | 1,312,629 | +0.65(+1.26%) |
Nov 23, 2021 | 52.72 | 53.03 | 51.55 | 51.83 | 2,570,942 | -0.95(-1.79%) |
Nov 22, 2021 | 54.58 | 54.69 | 52.25 | 52.78 | 6,716,784 | -1.36(-2.51%) |
Nov 19, 2021 | 54.32 | 54.32 | 53.72 | 54.14 | 1,199,380 | -0.28(-0.51%) |
Nov 18, 2021 | 54.32 | 54.76 | 54.39 | 54.41 | 952,498 | +0.05(+0.08%) |
Nov 17, 2021 | 54.36 | 54.81 | 54.13 | 54.37 | 1,231,638 | -0.28(-0.52%) |
Nov 16, 2021 | 54.46 | 54.99 | 53.98 | 54.65 | 997,263 | +0.30(+0.56%) |
Nov 15, 2021 | 55.45 | 55.62 | 54.27 | 54.35 | 1,704,403 | -0.84(-1.51%) |
Nov 12, 2021 | 54.11 | 55.42 | 53.98 | 55.18 | 6,108,666 | +1.10(+2.04%) |
Nov 11, 2021 | 53.67 | 54.20 | 53.44 | 54.08 | 2,155,524 | +0.88(+1.66%) |
Nov 10, 2021 | 53.62 | 53.20 | 2,078,853 | -1.35(-2.47%) | ||
Nov 09, 2021 | 54.32 | 54.58 | 53.60 | 54.55 | 1,472,553 | +0.69(+1.28%) |
Nov 08, 2021 | 54.75 | 55.16 | 53.64 | 53.86 | 1,734,397 | -0.81(-1.48%) |
Nov 05, 2021 | 54.31 | 55.00 | 54.13 | 54.67 | 4,589,839 | +0.80(+1.49%) |
Nov 04, 2021 | 53.17 | 53.98 | 52.59 | 53.87 | 3,544,253 | +1.20(+2.27%) |
Nov 03, 2021 | 50.60 | 52.71 | 50.26 | 52.67 | 4,032,013 | +2.12(+4.19%) |
Nov 02, 2021 | 50.59 | 51.01 | 50.17 | 50.55 | 3,407,155 | -0.10(-0.20%) |
Nov 01, 2021 | 51.74 | 51.08 | 50.17 | 50.65 | 5,930,830 | -0.66(-1.28%) |
Oct 29, 2021 | 51.56 | 51.97 | 50.80 | 51.31 | 2,540,601 | -0.16(-0.30%) |
Oct 28, 2021 | 51.01 | 51.46 | 3,106,759 | +1.10(+2.18%) | ||
Oct 27, 2021 | 51.26 | 51.37 | 50.22 | 50.37 | 1,983,764 | -1.07(-2.08%) |
Oct 26, 2021 | 51.07 | 51.43 | 2,479,967 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.63 | 51.19 | 50.27 | 50.83 | 3,419,792 | +0.43(+0.85%) |
Oct 22, 2021 | 49.78 | 50.46 | 49.52 | 50.40 | 1,855,014 | +0.70(+1.42%) |
Oct 21, 2021 | 48.92 | 50.15 | 48.89 | 49.70 | 2,986,426 | +0.80(+1.64%) |
Oct 20, 2021 | 48.70 | 49.33 | 48.45 | 48.89 | 1,543,041 | +0.46(+0.94%) |
Oct 19, 2021 | 47.52 | 48.68 | 47.28 | 48.44 | 1,950,343 | +1.03(+2.18%) |
Oct 18, 2021 | 47.14 | 47.54 | 46.84 | 47.41 | 2,363,322 | +0.39(+0.84%) |
Oct 15, 2021 | 47.48 | 47.54 | 46.89 | 47.01 | 1,112,087 | +0.15(+0.31%) |
Oct 14, 2021 | 46.13 | 47.02 | 45.98 | 46.87 | 1,904,162 | +1.32(+2.89%) |
Oct 13, 2021 | 45.18 | 45.67 | 44.80 | 45.55 | 901,976 | +0.53(+1.18%) |
Oct 12, 2021 | 44.96 | 45.41 | 44.68 | 45.02 | 1,732,519 | +0.34(+0.76%) |
Oct 11, 2021 | 45.29 | 45.84 | 44.65 | 44.68 | 1,100,707 | -0.48(-1.05%) |
Oct 08, 2021 | 44.86 | 45.43 | 44.39 | 45.16 | 1,109,480 | +0.43(+0.96%) |
Oct 07, 2021 | 44.02 | 45.54 | 43.88 | 44.73 | 2,244,061 | +1.33(+3.07%) |
Oct 06, 2021 | 43.25 | 43.82 | 42.65 | 43.39 | 2,116,420 | -0.25(-0.57%) |
Oct 05, 2021 | 42.75 | 43.85 | 42.31 | 43.64 | 1,718,298 | +1.11(+2.60%) |
Oct 04, 2021 | 43.72 | 44.24 | 42.32 | 42.53 | 1,510,905 | -1.24(-2.84%) |