Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.44 | 52.89 | 52.21 | 52.63 | 22,944 | -0.03(-0.06%) |
Dec 30, 2021 | 52.92 | 53.10 | 52.54 | 52.66 | 34,160 | -0.09(-0.17%) |
Dec 29, 2021 | 52.31 | 52.93 | 52.24 | 52.75 | 25,819 | +0.69(+1.33%) |
Dec 28, 2021 | 51.74 | 52.44 | 51.74 | 52.06 | 17,932 | +0.03(+0.06%) |
Dec 27, 2021 | 51.74 | 52.22 | 51.38 | 52.03 | 27,309 | +0.52(+1.01%) |
Dec 23, 2021 | 51.37 | 51.78 | 51.31 | 51.51 | 26,882 | +0.22(+0.43%) |
Dec 22, 2021 | 50.68 | 51.42 | 50.33 | 51.29 | 47,192 | +0.53(+1.04%) |
Dec 21, 2021 | 48.97 | 51.12 | 48.79 | 50.76 | 60,745 | +2.29(+4.72%) |
Dec 20, 2021 | 48.63 | 49.25 | 47.08 | 48.47 | 114,486 | -0.55(-1.12%) |
Dec 17, 2021 | 49.48 | 50.80 | 48.70 | 49.02 | 950,732 | -0.15(-0.31%) |
Dec 16, 2021 | 49.78 | 50.28 | 48.51 | 49.17 | 66,582 | -0.38(-0.77%) |
Dec 15, 2021 | 48.93 | 49.88 | 48.62 | 49.55 | 62,354 | +0.36(+0.73%) |
Dec 14, 2021 | 49.84 | 50.70 | 49.06 | 49.19 | 38,966 | -1.00(-1.99%) |
Dec 13, 2021 | 50.22 | 50.78 | 49.80 | 50.19 | 50,311 | -0.18(-0.36%) |
Dec 10, 2021 | 50.69 | 51.20 | 50.24 | 50.37 | 29,209 | -0.16(-0.32%) |
Dec 09, 2021 | 50.34 | 50.97 | 50.16 | 50.53 | 42,928 | -0.32(-0.63%) |
Dec 08, 2021 | 51.51 | 51.67 | 50.83 | 50.85 | 35,208 | -0.57(-1.11%) |
Dec 07, 2021 | 51.40 | 52.05 | 51.31 | 51.42 | 35,528 | +0.40(+0.78%) |
Dec 06, 2021 | 50.30 | 51.42 | 49.89 | 51.02 | 43,495 | +1.33(+2.68%) |
Dec 03, 2021 | 49.17 | 50.29 | 48.88 | 49.69 | 62,018 | +0.60(+1.22%) |
Dec 02, 2021 | 47.99 | 49.38 | 47.74 | 49.09 | 61,314 | +1.54(+3.24%) |
Dec 01, 2021 | 49.10 | 49.96 | 47.54 | 47.55 | 69,055 | -0.63(-1.31%) |
Nov 30, 2021 | 48.35 | 48.94 | 47.26 | 48.18 | 111,014 | -1.37(-2.76%) |
Nov 29, 2021 | 51.81 | 51.81 | 49.31 | 49.55 | 51,648 | -1.46(-2.86%) |
Nov 26, 2021 | 50.06 | 51.64 | 49.21 | 51.01 | 74,617 | -0.44(-0.86%) |
Nov 24, 2021 | 50.98 | 51.72 | 50.47 | 51.45 | 52,551 | -0.16(-0.31%) |
Nov 23, 2021 | 53.51 | 53.51 | 49.45 | 51.61 | 105,945 | -3.60(-6.52%) |
Nov 22, 2021 | 54.10 | 55.59 | 53.70 | 55.21 | 77,874 | +1.68(+3.14%) |
Nov 19, 2021 | 53.26 | 56.70 | 53.26 | 53.53 | 52,969 | -0.12(-0.22%) |
Nov 18, 2021 | 55.27 | 53.76 | 53.36 | 53.65 | 46,878 | -1.53(-2.77%) |
Nov 17, 2021 | 55.82 | 55.82 | 54.67 | 55.18 | 37,957 | -0.99(-1.76%) |
Nov 16, 2021 | 55.97 | 56.54 | 55.75 | 56.17 | 26,233 | +0.03(+0.05%) |
Nov 15, 2021 | 56.16 | 56.48 | 55.49 | 56.14 | 69,629 | +0.03(+0.05%) |
Nov 12, 2021 | 57.32 | 57.32 | 55.93 | 56.11 | 29,079 | -0.88(-1.54%) |
Nov 11, 2021 | 56.57 | 57.05 | 56.31 | 56.99 | 32,098 | +0.75(+1.33%) |
Nov 10, 2021 | 56.43 | 56.24 | 56.24 | 25,015 | -0.39(-0.69%) | |
Nov 09, 2021 | 56.58 | 56.81 | 56.02 | 56.63 | 51,454 | +0.17(+0.30%) |
Nov 08, 2021 | 55.97 | 56.67 | 55.91 | 56.46 | 31,479 | +0.72(+1.29%) |
Nov 05, 2021 | 53.72 | 55.79 | 53.72 | 55.74 | 47,398 | +2.10(+3.91%) |
Nov 04, 2021 | 54.42 | 54.58 | 53.50 | 53.64 | 32,923 | -0.74(-1.36%) |
Nov 03, 2021 | 53.23 | 54.61 | 53.23 | 54.38 | 41,923 | +1.01(+1.89%) |
Nov 02, 2021 | 53.76 | 53.98 | 52.86 | 53.37 | 25,747 | -0.05(-0.09%) |
Nov 01, 2021 | 51.85 | 53.62 | 51.58 | 53.42 | 72,896 | +1.84(+3.57%) |
Oct 29, 2021 | 50.96 | 51.88 | 50.96 | 51.58 | 34,377 | +0.37(+0.72%) |
Oct 28, 2021 | 49.64 | 51.23 | 49.64 | 51.21 | 19,734 | +1.69(+3.41%) |
Oct 27, 2021 | 50.75 | 50.78 | 49.40 | 49.52 | 42,768 | -1.37(-2.69%) |
Oct 26, 2021 | 51.26 | 50.78 | 50.89 | 70,237 | -0.33(-0.64%) | |
Oct 25, 2021 | 50.79 | 51.86 | 50.00 | 51.22 | 27,293 | +0.66(+1.31%) |
Oct 22, 2021 | 49.63 | 50.84 | 49.63 | 50.56 | 38,150 | +1.07(+2.16%) |
Oct 21, 2021 | 49.44 | 49.63 | 48.84 | 49.49 | 48,481 | +0.60(+1.23%) |
Oct 20, 2021 | 48.32 | 49.38 | 48.32 | 48.89 | 29,816 | +0.69(+1.43%) |
Oct 19, 2021 | 48.45 | 49.81 | 46.66 | 48.20 | 60,279 | -0.49(-1.01%) |
Oct 18, 2021 | 49.28 | 49.40 | 48.66 | 48.69 | 34,644 | -0.75(-1.52%) |
Oct 15, 2021 | 50.20 | 50.20 | 49.18 | 49.44 | 52,934 | -0.19(-0.38%) |
Oct 14, 2021 | 49.30 | 49.77 | 49.12 | 49.63 | 92,889 | +0.88(+1.81%) |
Oct 13, 2021 | 48.94 | 49.06 | 48.25 | 48.75 | 63,079 | -0.27(-0.55%) |
Oct 12, 2021 | 49.27 | 49.48 | 48.77 | 49.02 | 27,880 | +0.00(+0.00%) |
Oct 11, 2021 | 49.21 | 49.32 | 48.78 | 49.02 | 18,352 | -0.07(-0.14%) |
Oct 08, 2021 | 48.60 | 49.32 | 48.08 | 49.09 | 25,251 | +0.38(+0.78%) |
Oct 07, 2021 | 48.07 | 49.00 | 48.07 | 48.71 | 46,595 | +0.89(+1.86%) |
Oct 06, 2021 | 47.89 | 47.90 | 47.17 | 47.82 | 23,283 | -0.51(-1.06%) |
Oct 05, 2021 | 48.49 | 48.80 | 48.26 | 48.33 | 30,581 | +0.01(+0.02%) |
Oct 04, 2021 | 47.96 | 48.53 | 47.37 | 48.32 | 44,713 | +0.33(+0.69%) |