Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.83 | 47.98 | 47.50 | 47.55 | 668,869 | -0.08(-0.16%) |
Dec 30, 2021 | 47.10 | 47.66 | 47.10 | 47.62 | 1,244,092 | +0.46(+0.98%) |
Dec 29, 2021 | 47.43 | 47.76 | 47.02 | 47.16 | 1,836,198 | -0.14(-0.30%) |
Dec 28, 2021 | 47.50 | 47.78 | 47.14 | 47.30 | 1,215,737 | +0.06(+0.12%) |
Dec 27, 2021 | 47.17 | 47.25 | 46.71 | 47.25 | 1,205,133 | +0.53(+1.13%) |
Dec 23, 2021 | 46.37 | 46.81 | 46.31 | 46.72 | 1,972,193 | +0.36(+0.77%) |
Dec 22, 2021 | 45.79 | 46.37 | 45.67 | 46.36 | 2,597,519 | +0.62(+1.36%) |
Dec 21, 2021 | 45.66 | 45.94 | 45.55 | 45.74 | 1,579,583 | +0.28(+0.62%) |
Dec 20, 2021 | 45.64 | 45.73 | 45.20 | 45.46 | 1,726,417 | -0.42(-0.92%) |
Dec 17, 2021 | 45.06 | 46.05 | 45.00 | 45.88 | 2,364,601 | +0.85(+1.88%) |
Dec 16, 2021 | 44.83 | 45.38 | 44.68 | 45.04 | 2,328,603 | +0.55(+1.25%) |
Dec 15, 2021 | 43.79 | 44.53 | 43.56 | 44.48 | 3,059,827 | +0.46(+1.05%) |
Dec 14, 2021 | 43.27 | 44.15 | 43.27 | 44.02 | 3,267,932 | +0.39(+0.90%) |
Dec 13, 2021 | 44.48 | 44.61 | 43.63 | 43.63 | 1,844,796 | -0.93(-2.09%) |
Dec 10, 2021 | 44.65 | 44.65 | 44.27 | 44.56 | 1,108,459 | +0.13(+0.29%) |
Dec 09, 2021 | 44.15 | 44.47 | 43.95 | 44.43 | 1,027,684 | +0.06(+0.15%) |
Dec 08, 2021 | 44.29 | 44.41 | 44.02 | 44.37 | 1,060,047 | +0.32(+0.74%) |
Dec 07, 2021 | 43.59 | 44.08 | 43.29 | 44.04 | 2,505,987 | +0.85(+1.97%) |
Dec 06, 2021 | 43.47 | 43.59 | 43.14 | 43.19 | 1,490,207 | -0.09(-0.21%) |
Dec 03, 2021 | 43.57 | 43.81 | 42.98 | 43.28 | 2,593,873 | -0.15(-0.34%) |
Dec 02, 2021 | 42.54 | 43.46 | 42.45 | 43.43 | 2,167,684 | +1.20(+2.85%) |
Dec 01, 2021 | 42.88 | 43.30 | 42.19 | 42.23 | 3,509,010 | +0.23(+0.55%) |
Nov 30, 2021 | 41.90 | 42.14 | 41.50 | 41.99 | 3,721,296 | +0.59(+1.43%) |
Nov 29, 2021 | 41.53 | 41.87 | 41.02 | 41.40 | 2,481,982 | +0.41(+0.99%) |
Nov 26, 2021 | 41.59 | 41.59 | 40.47 | 40.99 | 3,243,665 | -1.67(-3.91%) |
Nov 24, 2021 | 42.43 | 42.80 | 42.18 | 42.66 | 2,811,353 | -0.57(-1.33%) |
Nov 23, 2021 | 43.17 | 43.39 | 42.86 | 43.24 | 3,349,154 | -0.01(-0.02%) |
Nov 22, 2021 | 43.75 | 43.81 | 43.20 | 43.25 | 1,956,754 | -0.57(-1.29%) |
Nov 19, 2021 | 44.10 | 44.12 | 43.72 | 43.81 | 1,432,991 | -0.25(-0.57%) |
Nov 18, 2021 | 44.11 | 44.14 | 43.77 | 44.06 | 2,243,187 | -0.44(-0.98%) |
Nov 17, 2021 | 44.56 | 44.59 | 44.10 | 44.50 | 1,963,832 | +0.00(+0.00%) |
Nov 16, 2021 | 44.84 | 44.96 | 44.31 | 44.50 | 2,468,420 | -0.46(-1.03%) |
Nov 15, 2021 | 45.22 | 45.28 | 44.89 | 44.96 | 1,616,531 | -0.25(-0.55%) |
Nov 12, 2021 | 45.34 | 45.60 | 45.16 | 45.21 | 1,624,199 | +0.10(+0.23%) |
Nov 11, 2021 | 45.62 | 45.65 | 44.83 | 45.11 | 4,153,049 | -0.07(-0.16%) |
Nov 10, 2021 | 45.99 | 45.16 | 45.18 | 1,962,958 | -1.01(-2.19%) | |
Nov 09, 2021 | 46.26 | 46.46 | 45.94 | 46.19 | 1,321,499 | -0.06(-0.14%) |
Nov 08, 2021 | 46.27 | 46.56 | 46.10 | 46.26 | 1,243,608 | +0.22(+0.48%) |
Nov 05, 2021 | 45.82 | 46.24 | 45.55 | 46.04 | 2,040,775 | +0.61(+1.35%) |
Nov 04, 2021 | 45.29 | 45.46 | 44.77 | 45.42 | 1,448,552 | +0.17(+0.37%) |
Nov 03, 2021 | 44.53 | 45.28 | 44.28 | 45.26 | 3,276,563 | +0.74(+1.67%) |
Nov 02, 2021 | 44.63 | 44.98 | 44.36 | 44.52 | 1,833,036 | -0.15(-0.33%) |
Nov 01, 2021 | 44.64 | 44.88 | 44.46 | 44.66 | 1,348,503 | -0.15(-0.33%) |
Oct 29, 2021 | 44.80 | 45.04 | 44.53 | 44.81 | 2,133,388 | -0.41(-0.90%) |
Oct 28, 2021 | 45.45 | 45.69 | 45.14 | 45.22 | 1,307,841 | -0.32(-0.71%) |
Oct 27, 2021 | 46.11 | 46.13 | 45.47 | 45.54 | 1,464,217 | -0.57(-1.23%) |
Oct 26, 2021 | 46.04 | 46.11 | 1,346,645 | +0.17(+0.36%) | ||
Oct 25, 2021 | 46.09 | 46.19 | 45.72 | 45.94 | 1,305,213 | +0.04(+0.08%) |
Oct 22, 2021 | 46.04 | 46.46 | 45.77 | 45.91 | 2,905,940 | +0.10(+0.22%) |
Oct 21, 2021 | 46.17 | 46.20 | 45.56 | 45.80 | 1,411,563 | -0.61(-1.32%) |
Oct 20, 2021 | 46.26 | 46.68 | 46.10 | 46.42 | 1,037,585 | +0.18(+0.38%) |
Oct 19, 2021 | 46.52 | 46.60 | 46.04 | 46.24 | 1,537,618 | +0.06(+0.14%) |
Oct 18, 2021 | 46.10 | 46.34 | 46.02 | 46.17 | 1,165,793 | -0.24(-0.52%) |
Oct 15, 2021 | 45.58 | 46.53 | 45.49 | 46.42 | 2,487,552 | +1.04(+2.29%) |
Oct 14, 2021 | 45.44 | 45.58 | 45.13 | 45.38 | 1,325,984 | +0.15(+0.33%) |
Oct 13, 2021 | 44.96 | 45.28 | 44.67 | 45.23 | 2,304,603 | +0.44(+0.99%) |
Oct 12, 2021 | 44.65 | 45.13 | 44.51 | 44.78 | 1,380,162 | +0.38(+0.86%) |
Oct 11, 2021 | 44.45 | 44.79 | 44.40 | 44.40 | 960,507 | -0.13(-0.29%) |
Oct 08, 2021 | 44.58 | 44.65 | 44.22 | 44.53 | 1,101,383 | +0.19(+0.42%) |
Oct 07, 2021 | 44.68 | 44.91 | 44.29 | 44.35 | 1,896,850 | -0.17(-0.37%) |
Oct 06, 2021 | 43.79 | 44.60 | 43.70 | 44.52 | 2,211,531 | -0.09(-0.21%) |
Oct 05, 2021 | 44.61 | 44.80 | 44.43 | 44.61 | 1,473,221 | +0.03(+0.06%) |
Oct 04, 2021 | 44.68 | 44.90 | 44.35 | 44.58 | 1,733,027 | -0.40(-0.89%) |