Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.30 | 49.60 | 49.28 | 49.56 | 1,489,148 | +0.19(+0.39%) |
Dec 30, 2021 | 49.34 | 49.46 | 49.30 | 49.37 | 1,805,966 | -0.04(-0.07%) |
Dec 29, 2021 | 49.48 | 49.54 | 49.25 | 49.41 | 2,086,288 | +0.08(+0.17%) |
Dec 28, 2021 | 49.20 | 49.43 | 49.17 | 49.32 | 1,673,923 | +0.26(+0.53%) |
Dec 27, 2021 | 48.96 | 49.15 | 48.80 | 49.07 | 2,043,349 | +0.40(+0.81%) |
Dec 23, 2021 | 48.59 | 48.86 | 48.55 | 48.67 | 1,772,518 | +0.33(+0.69%) |
Dec 22, 2021 | 47.94 | 48.37 | 47.85 | 48.34 | 2,167,924 | +0.16(+0.33%) |
Dec 21, 2021 | 48.09 | 48.35 | 47.97 | 48.18 | 2,885,076 | -0.22(-0.46%) |
Dec 20, 2021 | 48.58 | 48.72 | 48.33 | 48.40 | 3,241,194 | -0.16(-0.32%) |
Dec 17, 2021 | 48.89 | 48.96 | 48.55 | 48.56 | 3,281,266 | -0.55(-1.13%) |
Dec 16, 2021 | 48.68 | 49.18 | 48.66 | 49.11 | 3,064,328 | +0.55(+1.14%) |
Dec 15, 2021 | 48.47 | 48.63 | 48.33 | 48.56 | 2,736,343 | -0.30(-0.62%) |
Dec 14, 2021 | 49.01 | 49.12 | 48.77 | 48.86 | 2,996,718 | -0.06(-0.11%) |
Dec 13, 2021 | 48.86 | 49.19 | 48.71 | 48.92 | 2,942,765 | -0.15(-0.30%) |
Dec 10, 2021 | 48.89 | 49.21 | 48.86 | 49.07 | 3,551,901 | +0.32(+0.66%) |
Dec 09, 2021 | 48.42 | 48.76 | 48.22 | 48.74 | 4,702,798 | -0.07(-0.15%) |
Dec 08, 2021 | 48.35 | 48.89 | 48.23 | 48.82 | 5,458,100 | +0.58(+1.20%) |
Dec 07, 2021 | 47.71 | 48.31 | 47.71 | 48.24 | 3,979,801 | -0.25(-0.51%) |
Dec 06, 2021 | 47.54 | 48.56 | 47.54 | 48.49 | 5,251,837 | +1.23(+2.59%) |
Dec 03, 2021 | 47.50 | 47.60 | 47.15 | 47.26 | 3,305,220 | -0.14(-0.29%) |
Dec 02, 2021 | 47.66 | 47.90 | 47.34 | 47.40 | 3,640,695 | +0.76(+1.64%) |
Dec 01, 2021 | 47.19 | 47.34 | 46.62 | 46.63 | 5,789,360 | -0.22(-0.47%) |
Nov 30, 2021 | 47.92 | 47.98 | 46.78 | 46.85 | 4,922,114 | -1.76(-3.62%) |
Nov 29, 2021 | 48.62 | 48.67 | 48.14 | 48.61 | 5,405,706 | +0.25(+0.51%) |
Nov 26, 2021 | 48.50 | 48.82 | 48.26 | 48.37 | 4,595,122 | +0.36(+0.75%) |
Nov 24, 2021 | 47.76 | 48.03 | 47.66 | 48.01 | 2,471,875 | -0.14(-0.29%) |
Nov 23, 2021 | 47.91 | 48.25 | 47.81 | 48.14 | 3,519,731 | +0.90(+1.91%) |
Nov 22, 2021 | 47.44 | 47.87 | 47.24 | 47.24 | 3,362,224 | -0.18(-0.37%) |
Nov 19, 2021 | 47.94 | 47.96 | 47.39 | 47.42 | 3,167,991 | +0.13(+0.27%) |
Nov 18, 2021 | 47.89 | 47.40 | 47.28 | 47.29 | 3,306,817 | -0.41(-0.87%) |
Nov 17, 2021 | 47.91 | 47.96 | 47.65 | 47.70 | 2,178,973 | -0.22(-0.46%) |
Nov 16, 2021 | 48.25 | 48.32 | 47.92 | 47.92 | 2,555,566 | -0.29(-0.59%) |
Nov 15, 2021 | 48.29 | 48.41 | 48.20 | 48.21 | 2,451,019 | -0.13(-0.27%) |
Nov 12, 2021 | 48.45 | 48.48 | 48.21 | 48.34 | 2,060,911 | +0.00(+0.00%) |
Nov 11, 2021 | 48.47 | 48.51 | 48.23 | 48.34 | 3,461,334 | -0.30(-0.63%) |
Nov 10, 2021 | 48.78 | 48.64 | 2,022,011 | -0.15(-0.30%) | ||
Nov 09, 2021 | 48.64 | 48.94 | 48.64 | 48.79 | 2,578,718 | +0.13(+0.27%) |
Nov 08, 2021 | 48.70 | 48.70 | 48.33 | 48.66 | 2,710,511 | -0.05(-0.09%) |
Nov 05, 2021 | 48.61 | 48.83 | 48.49 | 48.71 | 2,580,244 | -0.01(-0.02%) |
Nov 04, 2021 | 48.64 | 49.16 | 48.58 | 48.72 | 3,244,452 | -0.64(-1.29%) |
Nov 03, 2021 | 49.13 | 49.42 | 48.97 | 49.35 | 1,868,594 | +0.22(+0.45%) |
Nov 02, 2021 | 48.89 | 49.36 | 48.82 | 49.13 | 1,960,631 | +0.05(+0.09%) |
Nov 01, 2021 | 48.84 | 49.23 | 48.76 | 49.09 | 1,789,317 | +0.17(+0.35%) |
Oct 29, 2021 | 48.72 | 49.00 | 48.70 | 48.92 | 1,955,891 | -0.27(-0.56%) |
Oct 28, 2021 | 49.07 | 49.32 | 49.01 | 49.19 | 1,466,450 | +0.31(+0.64%) |
Oct 27, 2021 | 49.21 | 49.29 | 48.77 | 48.88 | 1,682,522 | -0.42(-0.85%) |
Oct 26, 2021 | 49.30 | 49.30 | 1,804,650 | +0.45(+0.92%) | ||
Oct 25, 2021 | 48.99 | 49.00 | 48.65 | 48.85 | 1,702,367 | -0.18(-0.37%) |
Oct 22, 2021 | 48.91 | 49.27 | 48.88 | 49.03 | 1,909,176 | +0.30(+0.62%) |
Oct 21, 2021 | 48.60 | 48.88 | 48.52 | 48.73 | 2,880,257 | +0.53(+1.10%) |
Oct 20, 2021 | 48.22 | 48.36 | 48.09 | 48.20 | 1,578,921 | +0.26(+0.55%) |
Oct 19, 2021 | 47.81 | 48.02 | 47.71 | 47.94 | 1,988,950 | -0.19(-0.40%) |
Oct 18, 2021 | 48.15 | 48.24 | 47.96 | 48.13 | 2,216,194 | -0.22(-0.45%) |
Oct 15, 2021 | 48.10 | 48.61 | 48.09 | 48.35 | 1,662,255 | -0.16(-0.34%) |
Oct 14, 2021 | 48.51 | 48.56 | 48.32 | 48.51 | 1,792,391 | +0.16(+0.32%) |
Oct 13, 2021 | 48.10 | 48.41 | 48.10 | 48.36 | 2,080,551 | +0.63(+1.32%) |
Oct 12, 2021 | 47.84 | 47.91 | 47.64 | 47.73 | 1,676,973 | -0.20(-0.42%) |
Oct 11, 2021 | 48.09 | 48.25 | 47.93 | 47.93 | 1,591,805 | -0.13(-0.27%) |
Oct 08, 2021 | 48.24 | 48.37 | 48.02 | 48.06 | 2,182,707 | -0.26(-0.55%) |
Oct 07, 2021 | 48.38 | 48.73 | 48.25 | 48.32 | 2,006,462 | -0.11(-0.23%) |
Oct 06, 2021 | 47.97 | 48.46 | 47.94 | 48.43 | 2,205,817 | -0.36(-0.73%) |
Oct 05, 2021 | 49.01 | 49.03 | 48.77 | 48.79 | 2,526,852 | -0.34(-0.69%) |
Oct 04, 2021 | 49.01 | 49.33 | 48.95 | 49.13 | 2,700,010 | -0.37(-0.74%) |