Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.45 | 49.92 | 49.30 | 49.72 | 181,936 | +0.18(+0.37%) |
Dec 30, 2021 | 50.88 | 51.50 | 49.43 | 49.54 | 238,224 | -1.24(-2.45%) |
Dec 29, 2021 | 50.58 | 51.37 | 50.36 | 50.78 | 234,558 | +0.16(+0.32%) |
Dec 28, 2021 | 50.95 | 51.79 | 50.58 | 50.62 | 500,369 | -0.35(-0.69%) |
Dec 27, 2021 | 50.40 | 51.11 | 50.12 | 50.97 | 306,277 | +0.86(+1.72%) |
Dec 23, 2021 | 49.50 | 50.37 | 49.25 | 50.11 | 534,072 | +0.93(+1.89%) |
Dec 22, 2021 | 48.01 | 49.20 | 47.90 | 49.19 | 325,526 | +1.23(+2.57%) |
Dec 21, 2021 | 46.71 | 47.95 | 46.46 | 47.95 | 350,799 | +1.62(+3.49%) |
Dec 20, 2021 | 46.71 | 46.85 | 45.48 | 46.34 | 533,977 | -1.05(-2.22%) |
Dec 17, 2021 | 46.57 | 47.92 | 46.25 | 47.39 | 1,605,974 | +0.81(+1.75%) |
Dec 16, 2021 | 47.23 | 47.64 | 46.40 | 46.57 | 359,535 | -0.33(-0.70%) |
Dec 15, 2021 | 46.46 | 47.04 | 45.74 | 46.90 | 500,956 | +0.34(+0.74%) |
Dec 14, 2021 | 46.94 | 47.61 | 46.56 | 46.56 | 585,515 | -0.46(-0.97%) |
Dec 13, 2021 | 47.85 | 47.97 | 46.82 | 47.02 | 309,677 | -0.86(-1.79%) |
Dec 10, 2021 | 47.94 | 48.50 | 47.61 | 47.87 | 242,419 | +0.00(+0.00%) |
Dec 09, 2021 | 47.31 | 48.13 | 47.31 | 47.87 | 297,094 | -0.12(-0.26%) |
Dec 08, 2021 | 47.82 | 48.62 | 47.64 | 48.00 | 415,167 | +0.19(+0.40%) |
Dec 07, 2021 | 48.08 | 48.14 | 47.34 | 47.81 | 617,692 | +0.95(+2.03%) |
Dec 06, 2021 | 46.16 | 47.36 | 45.75 | 46.85 | 478,370 | +1.57(+3.47%) |
Dec 03, 2021 | 44.89 | 45.49 | 44.22 | 45.28 | 360,790 | +0.80(+1.80%) |
Dec 02, 2021 | 43.16 | 44.83 | 43.12 | 44.48 | 215,793 | +1.69(+3.96%) |
Dec 01, 2021 | 43.59 | 44.36 | 42.79 | 42.79 | 416,088 | +0.32(+0.76%) |
Nov 30, 2021 | 42.93 | 43.39 | 42.38 | 42.47 | 510,313 | -1.03(-2.36%) |
Nov 29, 2021 | 44.82 | 44.98 | 43.27 | 43.49 | 299,395 | -0.56(-1.27%) |
Nov 26, 2021 | 44.41 | 44.41 | 42.96 | 44.06 | 264,310 | -1.90(-4.14%) |
Nov 24, 2021 | 46.59 | 46.71 | 45.95 | 45.96 | 198,388 | -1.00(-2.13%) |
Nov 23, 2021 | 47.44 | 47.98 | 46.94 | 46.96 | 347,747 | -0.38(-0.80%) |
Nov 22, 2021 | 46.90 | 48.40 | 46.86 | 47.34 | 378,769 | +0.70(+1.51%) |
Nov 19, 2021 | 46.01 | 46.81 | 45.40 | 46.64 | 626,702 | +0.46(+0.99%) |
Nov 18, 2021 | 45.90 | 46.26 | 43.86 | 46.18 | 553,401 | +0.38(+0.83%) |
Nov 17, 2021 | 45.78 | 46.03 | 45.35 | 45.80 | 331,935 | -0.15(-0.33%) |
Nov 16, 2021 | 46.23 | 46.25 | 45.64 | 45.95 | 574,989 | -0.29(-0.62%) |
Nov 15, 2021 | 47.45 | 47.45 | 46.01 | 46.24 | 306,472 | -0.90(-1.92%) |
Nov 12, 2021 | 47.61 | 47.76 | 47.11 | 47.14 | 301,912 | -0.47(-0.98%) |
Nov 11, 2021 | 47.84 | 48.18 | 47.54 | 47.61 | 284,060 | -0.16(-0.34%) |
Nov 10, 2021 | 47.23 | 47.79 | 47.77 | 304,730 | +0.58(+1.23%) | |
Nov 09, 2021 | 46.79 | 47.43 | 46.65 | 47.19 | 202,961 | +0.27(+0.57%) |
Nov 08, 2021 | 47.23 | 47.48 | 46.66 | 46.92 | 232,375 | +0.21(+0.45%) |
Nov 05, 2021 | 46.02 | 47.24 | 46.02 | 46.71 | 278,441 | +1.24(+2.72%) |
Nov 04, 2021 | 45.22 | 45.69 | 45.10 | 45.47 | 336,433 | +0.42(+0.93%) |
Nov 03, 2021 | 43.58 | 45.40 | 43.58 | 45.05 | 372,467 | +1.19(+2.71%) |
Nov 02, 2021 | 44.87 | 44.96 | 43.81 | 43.86 | 256,201 | -1.01(-2.25%) |
Nov 01, 2021 | 43.42 | 45.02 | 43.12 | 44.87 | 400,347 | +1.59(+3.67%) |
Oct 29, 2021 | 42.99 | 43.59 | 42.63 | 43.28 | 268,219 | +0.42(+0.98%) |
Oct 28, 2021 | 41.88 | 42.91 | 41.80 | 42.87 | 166,429 | +1.15(+2.76%) |
Oct 27, 2021 | 42.88 | 42.94 | 41.69 | 41.71 | 203,692 | -1.27(-2.95%) |
Oct 26, 2021 | 42.98 | 42.98 | 325,736 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.70 | 43.06 | 42.50 | 42.90 | 208,925 | +0.11(+0.27%) |
Oct 22, 2021 | 43.50 | 43.71 | 42.78 | 42.79 | 251,334 | -0.56(-1.30%) |
Oct 21, 2021 | 43.06 | 43.43 | 42.89 | 43.35 | 178,922 | +0.11(+0.26%) |
Oct 20, 2021 | 42.71 | 43.31 | 42.54 | 43.24 | 168,481 | +0.52(+1.23%) |
Oct 19, 2021 | 42.85 | 43.02 | 42.45 | 42.71 | 185,702 | +0.22(+0.52%) |
Oct 18, 2021 | 43.02 | 43.16 | 42.39 | 42.49 | 251,160 | -0.85(-1.96%) |
Oct 15, 2021 | 44.51 | 44.51 | 43.34 | 43.34 | 296,508 | -0.47(-1.07%) |
Oct 14, 2021 | 43.66 | 44.16 | 43.44 | 43.81 | 247,980 | +0.46(+1.05%) |
Oct 13, 2021 | 43.55 | 43.69 | 42.97 | 43.35 | 291,042 | -0.16(-0.37%) |
Oct 12, 2021 | 42.83 | 43.56 | 42.72 | 43.51 | 297,312 | +0.76(+1.78%) |
Oct 11, 2021 | 43.20 | 43.39 | 42.67 | 42.75 | 215,118 | -0.21(-0.49%) |
Oct 08, 2021 | 42.36 | 43.16 | 42.17 | 42.96 | 182,967 | +0.57(+1.35%) |
Oct 07, 2021 | 42.01 | 42.84 | 42.01 | 42.39 | 203,940 | +0.58(+1.39%) |
Oct 06, 2021 | 41.94 | 42.19 | 40.96 | 41.81 | 256,850 | -0.53(-1.26%) |
Oct 05, 2021 | 42.43 | 42.66 | 41.89 | 42.34 | 359,232 | -0.01(-0.02%) |
Oct 04, 2021 | 41.87 | 42.58 | 41.87 | 42.35 | 329,966 | +0.56(+1.34%) |