Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.56 | 49.55 | 48.56 | 49.06 | 659,277 | +0.37(+0.76%) |
Dec 30, 2021 | 48.82 | 49.55 | 48.47 | 48.69 | 1,221,276 | -0.52(-1.06%) |
Dec 29, 2021 | 48.62 | 49.35 | 48.32 | 49.21 | 594,452 | +0.76(+1.57%) |
Dec 28, 2021 | 48.27 | 48.63 | 47.84 | 48.45 | 444,991 | +0.13(+0.28%) |
Dec 27, 2021 | 47.91 | 48.31 | 47.55 | 48.31 | 417,569 | +0.54(+1.13%) |
Dec 23, 2021 | 48.32 | 48.45 | 47.29 | 47.77 | 514,877 | -0.46(-0.95%) |
Dec 22, 2021 | 47.67 | 48.37 | 47.51 | 48.23 | 550,894 | +0.87(+1.84%) |
Dec 21, 2021 | 47.07 | 48.20 | 46.98 | 47.36 | 783,750 | +0.76(+1.64%) |
Dec 20, 2021 | 46.75 | 47.28 | 46.27 | 46.60 | 1,050,008 | -0.62(-1.31%) |
Dec 17, 2021 | 47.35 | 47.93 | 46.81 | 47.22 | 3,222,994 | -0.32(-0.68%) |
Dec 16, 2021 | 48.43 | 48.43 | 47.06 | 47.54 | 746,038 | -1.11(-2.29%) |
Dec 15, 2021 | 47.69 | 48.81 | 47.66 | 48.65 | 528,461 | +1.23(+2.59%) |
Dec 14, 2021 | 48.89 | 49.13 | 47.11 | 47.42 | 898,628 | -1.28(-2.63%) |
Dec 13, 2021 | 46.85 | 48.96 | 46.84 | 48.71 | 839,996 | +1.79(+3.83%) |
Dec 10, 2021 | 46.68 | 47.10 | 46.44 | 46.91 | 612,758 | +0.41(+0.89%) |
Dec 09, 2021 | 47.33 | 47.58 | 46.48 | 46.50 | 624,457 | -1.03(-2.17%) |
Dec 08, 2021 | 47.76 | 48.06 | 47.35 | 47.53 | 648,420 | +0.06(+0.13%) |
Dec 07, 2021 | 47.40 | 47.92 | 47.22 | 47.47 | 551,131 | +0.33(+0.70%) |
Dec 06, 2021 | 47.21 | 47.85 | 46.78 | 47.14 | 524,288 | +0.58(+1.25%) |
Dec 03, 2021 | 46.61 | 47.27 | 46.21 | 46.55 | 815,820 | +0.20(+0.43%) |
Dec 02, 2021 | 43.79 | 46.60 | 43.77 | 46.35 | 689,447 | +2.40(+5.45%) |
Dec 01, 2021 | 46.14 | 46.14 | 43.95 | 43.96 | 843,742 | -1.59(-3.49%) |
Nov 30, 2021 | 46.28 | 46.50 | 45.45 | 45.55 | 836,683 | -1.00(-2.14%) |
Nov 29, 2021 | 46.30 | 47.07 | 46.09 | 46.54 | 474,302 | +0.57(+1.25%) |
Nov 26, 2021 | 47.11 | 47.31 | 45.74 | 45.97 | 328,908 | -1.72(-3.61%) |
Nov 24, 2021 | 47.19 | 47.86 | 47.07 | 47.69 | 471,559 | +0.52(+1.10%) |
Nov 23, 2021 | 46.59 | 47.32 | 46.44 | 47.17 | 681,750 | +0.64(+1.37%) |
Nov 22, 2021 | 46.98 | 47.24 | 46.44 | 46.53 | 992,276 | -0.43(-0.92%) |
Nov 19, 2021 | 47.96 | 47.96 | 46.61 | 46.96 | 567,165 | -1.06(-2.20%) |
Nov 18, 2021 | 48.26 | 48.03 | 47.77 | 48.02 | 682,958 | -0.15(-0.32%) |
Nov 17, 2021 | 47.64 | 48.18 | 46.40 | 48.18 | 698,668 | +0.17(+0.36%) |
Nov 16, 2021 | 48.69 | 48.78 | 47.70 | 48.01 | 522,070 | -0.72(-1.47%) |
Nov 15, 2021 | 48.55 | 48.95 | 47.93 | 48.72 | 422,139 | +0.47(+0.97%) |
Nov 12, 2021 | 47.66 | 48.46 | 47.58 | 48.26 | 666,081 | +0.69(+1.45%) |
Nov 11, 2021 | 47.49 | 47.66 | 47.13 | 47.57 | 536,131 | +0.12(+0.25%) |
Nov 10, 2021 | 47.25 | 47.45 | 393,563 | -0.02(-0.04%) | ||
Nov 09, 2021 | 47.23 | 47.72 | 47.14 | 47.47 | 152,695 | +0.19(+0.40%) |
Nov 08, 2021 | 47.89 | 47.89 | 46.96 | 47.28 | 410,709 | -0.53(-1.12%) |
Nov 05, 2021 | 47.10 | 47.97 | 47.10 | 47.81 | 521,508 | +1.14(+2.44%) |
Nov 04, 2021 | 48.03 | 48.03 | 46.44 | 46.68 | 614,662 | -0.60(-1.26%) |
Nov 03, 2021 | 46.92 | 47.57 | 46.88 | 47.27 | 313,266 | +0.32(+0.68%) |
Nov 02, 2021 | 47.36 | 47.51 | 46.92 | 46.95 | 364,271 | -0.42(-0.88%) |
Nov 01, 2021 | 47.62 | 46.84 | 46.45 | 47.37 | 925,535 | -0.34(-0.71%) |
Oct 29, 2021 | 45.61 | 47.95 | 45.61 | 47.71 | 1,840,595 | +1.09(+2.33%) |
Oct 28, 2021 | 46.26 | 46.93 | 46.11 | 46.62 | 598,172 | +0.64(+1.39%) |
Oct 27, 2021 | 45.90 | 46.32 | 45.63 | 45.98 | 481,706 | +0.04(+0.08%) |
Oct 26, 2021 | 45.90 | 46.22 | 45.95 | 340,023 | +0.12(+0.25%) | |
Oct 25, 2021 | 45.91 | 46.01 | 45.35 | 45.83 | 440,170 | +0.03(+0.06%) |
Oct 22, 2021 | 45.23 | 45.94 | 45.23 | 45.80 | 478,382 | +0.61(+1.36%) |
Oct 21, 2021 | 45.19 | 45.37 | 44.88 | 45.19 | 526,575 | -0.20(-0.43%) |
Oct 20, 2021 | 44.78 | 45.46 | 44.70 | 45.38 | 354,771 | +0.54(+1.21%) |
Oct 19, 2021 | 45.63 | 45.68 | 44.74 | 44.84 | 266,262 | -0.66(-1.45%) |
Oct 18, 2021 | 45.29 | 45.62 | 45.11 | 45.50 | 371,417 | +0.05(+0.12%) |
Oct 15, 2021 | 45.61 | 46.20 | 45.14 | 45.45 | 445,060 | -0.40(-0.87%) |
Oct 14, 2021 | 45.63 | 45.87 | 45.13 | 45.85 | 435,164 | +0.77(+1.70%) |
Oct 13, 2021 | 45.22 | 45.44 | 44.67 | 45.08 | 411,767 | -0.10(-0.22%) |
Oct 12, 2021 | 44.26 | 45.28 | 44.25 | 45.18 | 256,625 | +0.72(+1.62%) |
Oct 11, 2021 | 44.67 | 44.88 | 44.19 | 44.46 | 385,769 | -0.31(-0.70%) |
Oct 08, 2021 | 45.25 | 45.25 | 44.69 | 44.77 | 351,063 | -0.28(-0.61%) |
Oct 07, 2021 | 44.88 | 45.18 | 44.66 | 45.05 | 366,724 | +0.43(+0.96%) |
Oct 06, 2021 | 43.85 | 44.77 | 43.27 | 44.62 | 348,465 | +0.47(+1.07%) |
Oct 05, 2021 | 44.35 | 44.40 | 43.79 | 44.15 | 541,978 | -0.20(-0.46%) |
Oct 04, 2021 | 44.24 | 44.52 | 43.91 | 44.35 | 456,387 | +0.13(+0.30%) |