Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.21 | 51.42 | 51.14 | 51.25 | 501,765 | +0.00(+0.00%) |
Dec 30, 2021 | 51.41 | 51.61 | 51.21 | 51.25 | 333,116 | -0.13(-0.24%) |
Dec 29, 2021 | 51.24 | 51.49 | 51.21 | 51.38 | 446,227 | +0.12(+0.23%) |
Dec 28, 2021 | 51.38 | 51.56 | 51.16 | 51.26 | 492,523 | -0.13(-0.26%) |
Dec 27, 2021 | 50.81 | 51.40 | 50.81 | 51.40 | 261,854 | +0.70(+1.39%) |
Dec 23, 2021 | 50.62 | 50.85 | 50.58 | 50.70 | 327,604 | +0.25(+0.50%) |
Dec 22, 2021 | 50.03 | 50.45 | 49.95 | 50.44 | 410,095 | +0.36(+0.71%) |
Dec 21, 2021 | 49.63 | 50.10 | 49.35 | 50.09 | 667,008 | +0.84(+1.70%) |
Dec 20, 2021 | 49.50 | 49.56 | 48.92 | 49.25 | 1,553,936 | -0.76(-1.52%) |
Dec 17, 2021 | 50.36 | 50.45 | 49.87 | 50.01 | 951,616 | -0.76(-1.49%) |
Dec 16, 2021 | 51.11 | 51.12 | 50.57 | 50.77 | 885,583 | -0.20(-0.40%) |
Dec 15, 2021 | 50.25 | 50.97 | 50.06 | 50.97 | 1,219,256 | +0.78(+1.55%) |
Dec 14, 2021 | 50.16 | 50.47 | 49.91 | 50.19 | 1,006,762 | -0.33(-0.65%) |
Dec 13, 2021 | 50.87 | 50.90 | 50.51 | 50.52 | 479,846 | -0.40(-0.79%) |
Dec 10, 2021 | 50.56 | 50.93 | 50.41 | 50.92 | 1,236,809 | +0.73(+1.45%) |
Dec 09, 2021 | 50.12 | 50.40 | 50.11 | 50.19 | 350,052 | -0.10(-0.19%) |
Dec 08, 2021 | 50.33 | 50.33 | 50.00 | 50.29 | 831,318 | +0.00(+0.00%) |
Dec 07, 2021 | 49.88 | 50.37 | 49.85 | 50.29 | 1,519,862 | +0.93(+1.89%) |
Dec 06, 2021 | 49.17 | 49.56 | 49.00 | 49.36 | 1,259,627 | +0.57(+1.16%) |
Dec 03, 2021 | 49.33 | 49.41 | 48.33 | 48.79 | 1,817,031 | -0.36(-0.72%) |
Dec 02, 2021 | 48.44 | 49.34 | 48.44 | 49.15 | 1,432,641 | +0.70(+1.45%) |
Dec 01, 2021 | 49.37 | 49.71 | 48.41 | 48.44 | 1,802,778 | -0.36(-0.75%) |
Nov 30, 2021 | 49.37 | 49.56 | 48.75 | 48.81 | 1,916,993 | -0.90(-1.82%) |
Nov 29, 2021 | 49.87 | 49.94 | 49.42 | 49.71 | 895,915 | +0.36(+0.72%) |
Nov 26, 2021 | 49.62 | 49.78 | 49.19 | 49.36 | 886,956 | -1.10(-2.19%) |
Nov 24, 2021 | 50.14 | 50.46 | 50.09 | 50.46 | 592,122 | +0.12(+0.25%) |
Nov 23, 2021 | 50.01 | 50.35 | 49.86 | 50.34 | 1,225,316 | +0.31(+0.61%) |
Nov 22, 2021 | 50.37 | 50.55 | 50.00 | 50.03 | 427,810 | -0.05(-0.10%) |
Nov 19, 2021 | 50.22 | 50.35 | 50.04 | 50.08 | 753,596 | -0.25(-0.50%) |
Nov 18, 2021 | 50.45 | 50.37 | 50.32 | 50.33 | 547,716 | -0.09(-0.17%) |
Nov 17, 2021 | 50.61 | 50.61 | 50.34 | 50.41 | 303,575 | -0.33(-0.64%) |
Nov 16, 2021 | 50.52 | 50.92 | 50.47 | 50.74 | 457,696 | +0.25(+0.49%) |
Nov 15, 2021 | 50.61 | 50.71 | 50.41 | 50.49 | 477,717 | +0.05(+0.10%) |
Nov 12, 2021 | 50.27 | 50.52 | 50.16 | 50.44 | 580,061 | +0.31(+0.61%) |
Nov 11, 2021 | 50.20 | 50.27 | 50.12 | 50.13 | 893,928 | +0.01(+0.02%) |
Nov 10, 2021 | 50.11 | 50.12 | 973,999 | -0.09(-0.17%) | ||
Nov 09, 2021 | 50.24 | 50.28 | 50.02 | 50.21 | 809,661 | -0.12(-0.23%) |
Nov 08, 2021 | 50.44 | 50.46 | 50.20 | 50.33 | 486,613 | +0.06(+0.11%) |
Nov 05, 2021 | 50.34 | 50.46 | 50.01 | 50.27 | 397,637 | +0.32(+0.63%) |
Nov 04, 2021 | 49.83 | 49.99 | 49.72 | 49.95 | 460,602 | +0.08(+0.15%) |
Nov 03, 2021 | 49.52 | 49.90 | 49.43 | 49.88 | 376,158 | +0.31(+0.62%) |
Nov 02, 2021 | 49.45 | 49.64 | 49.39 | 49.57 | 220,784 | +0.18(+0.37%) |
Nov 01, 2021 | 49.53 | 49.45 | 49.25 | 49.39 | 516,326 | -0.05(-0.10%) |
Oct 29, 2021 | 49.12 | 49.52 | 49.12 | 49.43 | 267,335 | +0.14(+0.29%) |
Oct 28, 2021 | 49.22 | 49.38 | 49.12 | 49.29 | 344,178 | +0.32(+0.65%) |
Oct 27, 2021 | 49.52 | 49.57 | 48.97 | 48.97 | 386,397 | -0.69(-1.39%) |
Oct 26, 2021 | 49.88 | 49.66 | 49.66 | 521,741 | -0.03(-0.06%) | |
Oct 25, 2021 | 49.69 | 49.81 | 49.55 | 49.69 | 276,537 | +0.07(+0.14%) |
Oct 22, 2021 | 49.39 | 49.70 | 49.34 | 49.63 | 362,556 | +0.35(+0.70%) |
Oct 21, 2021 | 49.23 | 49.28 | 49.01 | 49.28 | 152,076 | +0.02(+0.04%) |
Oct 20, 2021 | 49.06 | 49.29 | 49.06 | 49.26 | 747,458 | +0.23(+0.47%) |
Oct 19, 2021 | 48.74 | 49.04 | 48.68 | 49.03 | 330,774 | +0.44(+0.91%) |
Oct 18, 2021 | 48.21 | 48.63 | 48.12 | 48.59 | 264,435 | +0.20(+0.42%) |
Oct 15, 2021 | 48.20 | 48.48 | 48.12 | 48.39 | 520,861 | +0.49(+1.02%) |
Oct 14, 2021 | 47.53 | 47.91 | 47.43 | 47.90 | 358,758 | +0.74(+1.57%) |
Oct 13, 2021 | 47.28 | 47.33 | 46.80 | 47.16 | 653,225 | -0.05(-0.10%) |
Oct 12, 2021 | 47.46 | 47.48 | 47.10 | 47.21 | 709,491 | -0.12(-0.24%) |
Oct 11, 2021 | 47.65 | 47.95 | 47.31 | 47.32 | 401,555 | -0.35(-0.73%) |
Oct 08, 2021 | 47.79 | 47.83 | 47.59 | 47.67 | 614,447 | +0.01(+0.02%) |
Oct 07, 2021 | 47.59 | 48.01 | 47.59 | 47.66 | 584,455 | +0.46(+0.98%) |
Oct 06, 2021 | 46.71 | 47.23 | 46.47 | 47.20 | 1,414,697 | +0.12(+0.24%) |
Oct 05, 2021 | 46.78 | 47.33 | 46.67 | 47.08 | 578,011 | +0.52(+1.11%) |
Oct 04, 2021 | 47.01 | 47.16 | 46.30 | 46.56 | 958,380 | -0.59(-1.24%) |