Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.98 | 52.45 | 50.77 | 51.85 | 4,115,497 | +0.55(+1.07%) |
Dec 30, 2021 | 48.91 | 52.08 | 48.83 | 51.30 | 3,980,931 | +2.23(+4.54%) |
Dec 29, 2021 | 48.98 | 49.62 | 48.27 | 49.07 | 2,589,525 | -0.27(-0.55%) |
Dec 28, 2021 | 50.50 | 51.20 | 48.98 | 49.34 | 2,810,176 | -1.47(-2.89%) |
Dec 27, 2021 | 51.47 | 51.58 | 49.66 | 50.81 | 2,709,959 | -0.59(-1.15%) |
Dec 23, 2021 | 51.99 | 52.20 | 50.32 | 51.40 | 3,159,462 | +0.53(+1.04%) |
Dec 22, 2021 | 50.00 | 52.01 | 49.60 | 50.87 | 4,001,012 | +0.21(+0.41%) |
Dec 21, 2021 | 50.66 | 51.23 | 47.42 | 50.66 | 4,848,455 | +3.74(+7.97%) |
Dec 20, 2021 | 46.94 | 48.49 | 46.22 | 46.92 | 4,078,409 | -1.30(-2.70%) |
Dec 17, 2021 | 44.58 | 48.38 | 43.36 | 48.22 | 8,804,034 | +3.57(+8.00%) |
Dec 16, 2021 | 46.70 | 46.89 | 44.10 | 44.65 | 10,924,197 | -3.67(-7.60%) |
Dec 15, 2021 | 48.32 | 48.32 | 44.45 | 48.32 | 5,483,407 | +1.67(+3.58%) |
Dec 14, 2021 | 46.55 | 47.94 | 46.25 | 46.65 | 2,960,854 | -1.03(-2.15%) |
Dec 13, 2021 | 48.32 | 49.04 | 46.03 | 47.68 | 4,283,144 | -1.22(-2.50%) |
Dec 10, 2021 | 51.46 | 52.05 | 48.70 | 48.90 | 3,415,161 | -2.12(-4.16%) |
Dec 09, 2021 | 52.01 | 53.02 | 50.93 | 51.02 | 2,644,784 | -1.92(-3.63%) |
Dec 08, 2021 | 51.96 | 53.37 | 51.44 | 52.94 | 3,295,827 | +1.50(+2.92%) |
Dec 07, 2021 | 52.20 | 53.00 | 51.12 | 51.44 | 3,478,997 | +0.70(+1.38%) |
Dec 06, 2021 | 48.42 | 51.56 | 47.37 | 50.74 | 4,058,309 | +2.69(+5.59%) |
Dec 03, 2021 | 50.27 | 50.27 | 47.01 | 48.05 | 4,657,802 | -2.37(-4.71%) |
Dec 02, 2021 | 48.02 | 50.72 | 47.77 | 50.43 | 4,440,865 | +2.57(+5.36%) |
Dec 01, 2021 | 51.71 | 52.86 | 47.61 | 47.86 | 5,628,943 | -3.37(-6.58%) |
Nov 30, 2021 | 51.56 | 52.58 | 49.20 | 51.23 | 5,092,552 | -1.17(-2.24%) |
Nov 29, 2021 | 53.22 | 53.31 | 51.09 | 52.40 | 3,376,228 | -0.37(-0.69%) |
Nov 26, 2021 | 50.02 | 53.26 | 49.54 | 52.77 | 3,638,857 | -0.42(-0.79%) |
Nov 24, 2021 | 51.45 | 54.08 | 50.78 | 53.19 | 3,761,643 | +1.38(+2.66%) |
Nov 23, 2021 | 53.09 | 53.52 | 52.23 | 51.81 | 2,956,460 | -1.31(-2.47%) |
Nov 22, 2021 | 52.17 | 54.10 | 51.12 | 53.12 | 4,231,814 | +0.94(+1.80%) |
Nov 19, 2021 | 51.80 | 53.50 | 51.58 | 52.18 | 6,116,573 | -0.36(-0.69%) |
Nov 18, 2021 | 55.05 | 52.76 | 52.18 | 52.54 | 6,023,104 | -2.42(-4.40%) |
Nov 17, 2021 | 56.58 | 56.80 | 54.12 | 54.96 | 4,439,120 | -1.70(-3.00%) |
Nov 16, 2021 | 56.55 | 56.72 | 54.42 | 56.66 | 4,523,829 | +0.38(+0.68%) |
Nov 15, 2021 | 58.25 | 58.79 | 56.16 | 56.28 | 5,641,473 | -1.97(-3.38%) |
Nov 12, 2021 | 58.42 | 59.58 | 57.80 | 58.25 | 4,276,272 | +0.06(+0.10%) |
Nov 11, 2021 | 56.99 | 59.49 | 56.67 | 58.19 | 7,687,535 | +0.59(+1.02%) |
Nov 10, 2021 | 58.44 | 57.60 | 7,032,176 | -1.40(-2.37%) | ||
Nov 09, 2021 | 59.05 | 60.29 | 57.88 | 59.00 | 6,225,439 | +0.01(+0.02%) |
Nov 08, 2021 | 62.08 | 62.58 | 58.32 | 58.99 | 10,100,658 | -2.77(-4.49%) |
Nov 05, 2021 | 61.03 | 63.57 | 60.58 | 61.76 | 18,438,252 | +4.37(+7.61%) |
Nov 04, 2021 | 69.35 | 70.90 | 56.35 | 57.39 | 52,228,420 | -15.34(-21.09%) |
Nov 03, 2021 | 72.40 | 73.41 | 70.40 | 72.73 | 4,227,620 | -0.27(-0.37%) |
Nov 02, 2021 | 74.24 | 74.39 | 71.95 | 73.00 | 3,098,899 | -1.89(-2.52%) |
Nov 01, 2021 | 72.15 | 75.19 | 73.22 | 74.89 | 3,931,303 | +3.29(+4.59%) |
Oct 29, 2021 | 72.83 | 70.35 | 71.60 | 3,837,188 | -1.40(-1.92%) | |
Oct 28, 2021 | 73.05 | 73.49 | 71.60 | 73.00 | 3,028,270 | +0.19(+0.26%) |
Oct 27, 2021 | 74.65 | 74.90 | 72.67 | 72.81 | 3,826,549 | -1.38(-1.86%) |
Oct 26, 2021 | 75.31 | 74.19 | 3,356,366 | -0.11(-0.15%) | ||
Oct 25, 2021 | 74.73 | 74.30 | 3,187,688 | -0.33(-0.44%) | ||
Oct 22, 2021 | 77.00 | 73.86 | 74.63 | 4,604,840 | -2.61(-3.38%) | |
Oct 21, 2021 | 77.97 | 78.59 | 76.84 | 77.24 | 3,327,934 | -0.95(-1.21%) |
Oct 20, 2021 | 81.20 | 81.56 | 77.98 | 78.19 | 5,407,984 | -3.15(-3.87%) |
Oct 19, 2021 | 78.59 | 81.66 | 78.28 | 81.34 | 5,248,924 | +4.03(+5.21%) |
Oct 18, 2021 | 77.40 | 78.15 | 76.13 | 77.31 | 6,365,943 | -0.39(-0.50%) |
Oct 15, 2021 | 77.65 | 79.81 | 76.83 | 77.70 | 5,828,298 | +1.87(+2.47%) |
Oct 14, 2021 | 75.71 | 77.34 | 75.40 | 75.83 | 3,206,897 | +1.14(+1.53%) |
Oct 13, 2021 | 74.50 | 75.95 | 73.74 | 74.69 | 3,177,773 | +0.48(+0.65%) |
Oct 12, 2021 | 72.60 | 74.92 | 72.55 | 74.21 | 3,320,704 | +2.07(+2.87%) |
Oct 11, 2021 | 72.89 | 74.12 | 72.11 | 72.14 | 4,086,304 | -0.94(-1.29%) |
Oct 08, 2021 | 75.26 | 76.08 | 73.02 | 73.08 | 4,190,104 | -2.02(-2.69%) |
Oct 07, 2021 | 72.21 | 77.28 | 71.90 | 75.10 | 5,513,999 | +3.48(+4.86%) |
Oct 06, 2021 | 72.04 | 73.44 | 71.09 | 71.62 | 5,659,912 | -0.90(-1.24%) |
Oct 05, 2021 | 75.52 | 76.20 | 72.50 | 72.52 | 5,682,198 | -2.66(-3.54%) |
Oct 04, 2021 | 78.20 | 78.41 | 74.46 | 75.18 | 5,633,601 | -3.45(-4.39%) |