Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.78 | 45.81 | 44.47 | 44.60 | 210,789 | -0.45(-1.00%) |
Dec 30, 2021 | 44.15 | 45.81 | 43.99 | 45.05 | 329,123 | +0.99(+2.25%) |
Dec 29, 2021 | 44.41 | 45.93 | 43.18 | 44.06 | 281,597 | -0.24(-0.54%) |
Dec 28, 2021 | 45.10 | 46.19 | 44.12 | 44.30 | 410,070 | -0.59(-1.31%) |
Dec 27, 2021 | 47.42 | 47.42 | 44.52 | 44.89 | 547,362 | -2.56(-5.40%) |
Dec 23, 2021 | 47.03 | 48.46 | 46.40 | 47.45 | 303,264 | +0.67(+1.43%) |
Dec 22, 2021 | 45.83 | 47.20 | 45.56 | 46.78 | 367,862 | +0.86(+1.87%) |
Dec 21, 2021 | 44.90 | 46.00 | 44.05 | 45.92 | 387,544 | +1.22(+2.73%) |
Dec 20, 2021 | 46.53 | 46.80 | 43.92 | 44.70 | 564,567 | -2.57(-5.44%) |
Dec 17, 2021 | 44.87 | 48.09 | 44.30 | 47.27 | 1,641,097 | +2.45(+5.47%) |
Dec 16, 2021 | 46.00 | 46.25 | 44.38 | 44.82 | 518,458 | -0.69(-1.52%) |
Dec 15, 2021 | 45.38 | 45.59 | 42.53 | 45.51 | 761,052 | +0.30(+0.66%) |
Dec 14, 2021 | 45.40 | 45.88 | 44.62 | 45.21 | 652,609 | -0.47(-1.03%) |
Dec 13, 2021 | 43.31 | 46.22 | 42.84 | 45.68 | 709,564 | +2.37(+5.47%) |
Dec 10, 2021 | 44.36 | 45.43 | 43.02 | 43.31 | 325,441 | -1.19(-2.67%) |
Dec 09, 2021 | 45.66 | 46.44 | 44.39 | 44.50 | 326,622 | -1.66(-3.60%) |
Dec 08, 2021 | 44.32 | 46.48 | 43.96 | 46.16 | 327,263 | +1.79(+4.03%) |
Dec 07, 2021 | 43.85 | 44.93 | 43.13 | 44.37 | 417,910 | +1.34(+3.11%) |
Dec 06, 2021 | 42.52 | 43.64 | 41.10 | 43.03 | 493,719 | +0.44(+1.03%) |
Dec 03, 2021 | 44.44 | 44.44 | 41.71 | 42.59 | 884,737 | -1.92(-4.31%) |
Dec 02, 2021 | 44.51 | 44.76 | 43.09 | 44.51 | 449,469 | +0.09(+0.20%) |
Dec 01, 2021 | 46.71 | 46.75 | 43.80 | 44.42 | 769,485 | -1.84(-3.98%) |
Nov 30, 2021 | 43.98 | 46.37 | 43.98 | 46.26 | 801,120 | +1.91(+4.31%) |
Nov 29, 2021 | 45.69 | 46.43 | 43.64 | 44.35 | 399,387 | -0.67(-1.49%) |
Nov 26, 2021 | 46.70 | 47.67 | 44.12 | 45.02 | 341,733 | -2.62(-5.50%) |
Nov 24, 2021 | 46.38 | 47.83 | 45.36 | 47.64 | 332,774 | +1.23(+2.65%) |
Nov 23, 2021 | 44.98 | 47.78 | 43.81 | 46.41 | 622,614 | +1.15(+2.54%) |
Nov 22, 2021 | 47.08 | 47.40 | 45.17 | 45.26 | 558,633 | -1.85(-3.93%) |
Nov 19, 2021 | 47.32 | 48.27 | 46.48 | 47.11 | 341,430 | -0.01(-0.02%) |
Nov 18, 2021 | 49.60 | 47.42 | 46.94 | 47.12 | 571,384 | -2.11(-4.29%) |
Nov 17, 2021 | 50.00 | 50.53 | 48.78 | 49.23 | 412,693 | -1.20(-2.38%) |
Nov 16, 2021 | 49.80 | 50.63 | 49.11 | 50.43 | 390,552 | +0.31(+0.62%) |
Nov 15, 2021 | 51.19 | 51.39 | 49.65 | 50.12 | 309,013 | -0.67(-1.32%) |
Nov 12, 2021 | 51.13 | 51.70 | 49.60 | 50.79 | 391,037 | -0.29(-0.57%) |
Nov 11, 2021 | 52.16 | 53.73 | 50.89 | 51.08 | 328,315 | -1.08(-2.07%) |
Nov 10, 2021 | 52.83 | 52.02 | 52.16 | 342,632 | -0.81(-1.53%) | |
Nov 09, 2021 | 53.58 | 54.06 | 52.59 | 52.97 | 315,469 | -1.13(-2.09%) |
Nov 08, 2021 | 54.52 | 55.83 | 53.51 | 54.10 | 462,003 | -0.92(-1.67%) |
Nov 05, 2021 | 52.95 | 56.08 | 51.50 | 55.02 | 750,875 | +2.34(+4.44%) |
Nov 04, 2021 | 53.08 | 53.73 | 51.48 | 52.68 | 360,435 | -0.49(-0.92%) |
Nov 03, 2021 | 51.24 | 53.55 | 50.79 | 53.17 | 586,555 | +1.99(+3.89%) |
Nov 02, 2021 | 49.52 | 51.33 | 49.15 | 51.18 | 418,300 | +1.12(+2.24%) |
Nov 01, 2021 | 48.22 | 50.20 | 48.35 | 50.06 | 357,337 | +1.71(+3.54%) |
Oct 29, 2021 | 48.57 | 49.33 | 48.23 | 48.35 | 327,540 | -0.61(-1.25%) |
Oct 28, 2021 | 46.79 | 48.96 | 330,655 | +2.08(+4.44%) | ||
Oct 27, 2021 | 47.65 | 47.91 | 46.78 | 46.88 | 598,282 | -0.78(-1.64%) |
Oct 26, 2021 | 47.95 | 47.66 | 405,531 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.69 | 48.70 | 46.81 | 47.57 | 292,270 | -0.23(-0.48%) |
Oct 22, 2021 | 46.05 | 47.89 | 45.51 | 47.80 | 529,086 | +1.63(+3.53%) |
Oct 21, 2021 | 44.84 | 47.00 | 44.69 | 46.17 | 343,133 | +1.42(+3.17%) |
Oct 20, 2021 | 44.17 | 45.15 | 43.87 | 44.75 | 235,890 | +0.47(+1.06%) |
Oct 19, 2021 | 45.50 | 45.99 | 44.04 | 44.28 | 420,035 | -0.92(-2.04%) |
Oct 18, 2021 | 45.56 | 45.97 | 44.13 | 45.20 | 370,114 | -0.36(-0.79%) |
Oct 15, 2021 | 46.09 | 46.09 | 44.60 | 45.56 | 434,916 | +0.12(+0.26%) |
Oct 14, 2021 | 44.97 | 46.57 | 44.97 | 45.44 | 378,601 | +0.64(+1.43%) |
Oct 13, 2021 | 45.48 | 45.85 | 44.23 | 44.80 | 365,693 | -0.49(-1.08%) |
Oct 12, 2021 | 47.27 | 47.90 | 44.87 | 45.29 | 733,412 | -1.83(-3.88%) |
Oct 11, 2021 | 50.98 | 51.13 | 47.09 | 47.12 | 607,183 | -3.80(-7.46%) |
Oct 08, 2021 | 52.44 | 52.98 | 50.69 | 50.92 | 368,629 | -1.20(-2.30%) |
Oct 07, 2021 | 50.39 | 52.12 | 50.16 | 52.12 | 532,430 | +2.14(+4.28%) |
Oct 06, 2021 | 49.95 | 50.77 | 49.60 | 49.98 | 277,872 | -0.30(-0.60%) |
Oct 05, 2021 | 50.92 | 51.73 | 50.26 | 50.28 | 447,312 | -0.49(-0.97%) |
Oct 04, 2021 | 50.05 | 51.47 | 49.57 | 50.77 | 473,290 | -0.21(-0.41%) |