Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.97 | 48.48 | 47.48 | 48.12 | 215,990 | -0.03(-0.06%) |
Dec 30, 2021 | 48.77 | 49.14 | 48.06 | 48.15 | 208,318 | -0.38(-0.78%) |
Dec 29, 2021 | 48.36 | 48.84 | 47.93 | 48.52 | 185,666 | +0.17(+0.36%) |
Dec 28, 2021 | 47.92 | 48.82 | 46.92 | 48.35 | 174,680 | +0.31(+0.64%) |
Dec 27, 2021 | 47.74 | 48.07 | 47.05 | 48.04 | 191,531 | +0.52(+1.10%) |
Dec 23, 2021 | 47.38 | 48.10 | 47.20 | 47.52 | 170,776 | +0.35(+0.74%) |
Dec 22, 2021 | 46.53 | 47.32 | 46.31 | 47.17 | 271,601 | +0.63(+1.35%) |
Dec 21, 2021 | 45.67 | 46.91 | 45.58 | 46.54 | 570,182 | +1.50(+3.32%) |
Dec 20, 2021 | 46.37 | 46.94 | 44.61 | 45.05 | 498,473 | -1.87(-3.99%) |
Dec 17, 2021 | 47.11 | 47.57 | 45.40 | 46.92 | 2,614,064 | -0.20(-0.43%) |
Dec 16, 2021 | 47.58 | 48.21 | 46.64 | 47.12 | 705,414 | +0.48(+1.04%) |
Dec 15, 2021 | 48.00 | 48.00 | 46.21 | 46.64 | 850,190 | -0.97(-2.03%) |
Dec 14, 2021 | 47.38 | 48.94 | 47.10 | 47.61 | 627,211 | +0.42(+0.88%) |
Dec 13, 2021 | 47.21 | 47.69 | 46.35 | 47.19 | 514,284 | -0.32(-0.67%) |
Dec 10, 2021 | 47.79 | 47.79 | 46.45 | 47.51 | 206,486 | +0.14(+0.29%) |
Dec 09, 2021 | 47.33 | 47.70 | 46.95 | 47.38 | 231,291 | -0.38(-0.79%) |
Dec 08, 2021 | 47.75 | 48.28 | 47.45 | 47.75 | 207,739 | -0.03(-0.06%) |
Dec 07, 2021 | 49.01 | 49.18 | 47.42 | 47.78 | 310,411 | -0.66(-1.36%) |
Dec 06, 2021 | 48.02 | 49.28 | 47.63 | 48.44 | 283,657 | +1.34(+2.85%) |
Dec 03, 2021 | 48.16 | 48.29 | 46.62 | 47.10 | 308,589 | -0.89(-1.85%) |
Dec 02, 2021 | 46.65 | 48.36 | 46.65 | 47.98 | 270,514 | +1.55(+3.35%) |
Dec 01, 2021 | 48.34 | 48.76 | 46.35 | 46.43 | 475,603 | -0.57(-1.21%) |
Nov 30, 2021 | 47.34 | 48.05 | 46.46 | 47.00 | 428,459 | -1.14(-2.37%) |
Nov 29, 2021 | 49.59 | 49.59 | 47.68 | 48.14 | 344,194 | -0.20(-0.42%) |
Nov 26, 2021 | 49.33 | 49.72 | 47.30 | 48.34 | 267,411 | -3.03(-5.90%) |
Nov 24, 2021 | 51.41 | 51.78 | 51.11 | 51.37 | 362,863 | -0.24(-0.46%) |
Nov 23, 2021 | 51.37 | 51.93 | 51.02 | 51.61 | 235,191 | +0.61(+1.19%) |
Nov 22, 2021 | 50.48 | 51.82 | 50.20 | 51.01 | 352,725 | +1.20(+2.40%) |
Nov 19, 2021 | 50.02 | 50.47 | 49.38 | 49.81 | 242,665 | -0.87(-1.71%) |
Nov 18, 2021 | 50.61 | 50.93 | 50.64 | 50.68 | 307,312 | -0.01(-0.02%) |
Nov 17, 2021 | 51.67 | 51.67 | 50.37 | 50.69 | 325,116 | -1.36(-2.62%) |
Nov 16, 2021 | 52.05 | 52.31 | 51.47 | 52.05 | 401,963 | -0.06(-0.11%) |
Nov 15, 2021 | 52.39 | 52.58 | 51.54 | 52.11 | 331,662 | +0.17(+0.33%) |
Nov 12, 2021 | 52.94 | 53.32 | 51.57 | 51.93 | 275,699 | -1.00(-1.90%) |
Nov 11, 2021 | 53.24 | 53.52 | 52.65 | 52.94 | 291,349 | -0.07(-0.13%) |
Nov 10, 2021 | 53.25 | 53.01 | 381,511 | -0.01(-0.02%) | ||
Nov 09, 2021 | 53.10 | 53.61 | 52.46 | 53.01 | 249,257 | -0.33(-0.62%) |
Nov 08, 2021 | 53.62 | 54.69 | 52.86 | 53.34 | 210,305 | +0.14(+0.27%) |
Nov 05, 2021 | 52.46 | 54.06 | 52.40 | 53.20 | 312,971 | +1.41(+2.72%) |
Nov 04, 2021 | 52.07 | 52.49 | 50.96 | 51.79 | 255,078 | -0.64(-1.22%) |
Nov 03, 2021 | 51.56 | 52.98 | 50.67 | 52.43 | 400,315 | +1.27(+2.49%) |
Nov 02, 2021 | 52.16 | 52.49 | 50.99 | 51.15 | 366,131 | -0.87(-1.67%) |
Nov 01, 2021 | 51.25 | 52.04 | 50.78 | 52.02 | 573,033 | +1.43(+2.83%) |
Oct 29, 2021 | 49.41 | 51.44 | 49.26 | 50.59 | 432,629 | -1.22(-2.35%) |
Oct 28, 2021 | 51.09 | 52.11 | 51.07 | 51.81 | 262,804 | +1.03(+2.04%) |
Oct 27, 2021 | 51.95 | 51.88 | 50.58 | 50.77 | 348,221 | -1.59(-3.04%) |
Oct 26, 2021 | 53.00 | 52.13 | 52.37 | 221,290 | -0.70(-1.33%) | |
Oct 25, 2021 | 52.98 | 53.21 | 52.48 | 53.07 | 260,544 | +0.53(+1.01%) |
Oct 22, 2021 | 51.73 | 52.63 | 51.55 | 52.54 | 239,383 | +0.76(+1.47%) |
Oct 21, 2021 | 51.58 | 51.92 | 51.15 | 51.78 | 384,127 | +0.29(+0.56%) |
Oct 20, 2021 | 50.16 | 51.53 | 49.99 | 51.49 | 301,607 | +1.30(+2.60%) |
Oct 19, 2021 | 49.93 | 50.26 | 49.31 | 50.19 | 432,390 | +0.33(+0.66%) |
Oct 18, 2021 | 50.09 | 50.86 | 49.76 | 49.86 | 221,019 | -0.24(-0.48%) |
Oct 15, 2021 | 52.05 | 52.05 | 50.00 | 50.10 | 551,049 | -0.87(-1.71%) |
Oct 14, 2021 | 51.06 | 51.06 | 50.24 | 50.97 | 242,776 | +0.75(+1.50%) |
Oct 13, 2021 | 50.92 | 51.04 | 49.73 | 50.21 | 303,396 | -0.79(-1.55%) |
Oct 12, 2021 | 50.69 | 51.10 | 49.94 | 51.01 | 220,055 | +0.32(+0.63%) |
Oct 11, 2021 | 51.48 | 51.74 | 50.68 | 50.69 | 163,617 | -0.32(-0.62%) |
Oct 08, 2021 | 51.38 | 51.80 | 50.86 | 51.01 | 188,541 | -0.30(-0.58%) |
Oct 07, 2021 | 50.97 | 51.31 | 50.61 | 51.31 | 223,426 | +0.94(+1.86%) |
Oct 06, 2021 | 50.40 | 50.47 | 49.07 | 50.37 | 285,464 | -0.44(-0.87%) |
Oct 05, 2021 | 51.24 | 52.14 | 50.33 | 50.81 | 373,136 | -0.77(-1.50%) |
Oct 04, 2021 | 50.86 | 51.85 | 50.78 | 51.59 | 307,421 | +0.33(+0.64%) |