Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.44 | 49.74 | 48.65 | 49.60 | 2,253,229 | +0.81(+1.67%) |
Dec 30, 2021 | 47.06 | 48.96 | 47.06 | 48.79 | 1,645,104 | +1.59(+3.37%) |
Dec 29, 2021 | 45.98 | 48.09 | 45.98 | 47.20 | 1,662,943 | +0.43(+0.91%) |
Dec 28, 2021 | 47.51 | 48.47 | 46.71 | 46.77 | 1,701,059 | -0.82(-1.73%) |
Dec 27, 2021 | 47.32 | 47.94 | 46.61 | 47.59 | 1,532,905 | +0.21(+0.45%) |
Dec 23, 2021 | 46.86 | 47.67 | 46.01 | 47.38 | 2,181,911 | +0.35(+0.74%) |
Dec 22, 2021 | 46.17 | 47.06 | 44.95 | 47.03 | 2,083,434 | +1.12(+2.43%) |
Dec 21, 2021 | 46.26 | 46.28 | 44.69 | 45.91 | 2,588,863 | +0.52(+1.15%) |
Dec 20, 2021 | 44.99 | 45.43 | 44.03 | 45.39 | 2,281,107 | +0.07(+0.15%) |
Dec 17, 2021 | 45.90 | 47.16 | 45.14 | 45.32 | 2,829,333 | -0.27(-0.60%) |
Dec 16, 2021 | 42.49 | 45.64 | 42.49 | 45.59 | 3,799,127 | +4.32(+10.46%) |
Dec 15, 2021 | 42.27 | 42.29 | 39.11 | 41.28 | 5,063,851 | -1.30(-3.05%) |
Dec 14, 2021 | 42.20 | 43.77 | 42.20 | 42.58 | 2,397,700 | -1.06(-2.42%) |
Dec 13, 2021 | 44.04 | 44.67 | 43.26 | 43.64 | 1,925,822 | -0.04(-0.09%) |
Dec 10, 2021 | 44.90 | 44.90 | 43.07 | 43.67 | 1,962,564 | -0.59(-1.34%) |
Dec 09, 2021 | 45.54 | 45.69 | 43.70 | 44.27 | 2,217,492 | -2.38(-5.09%) |
Dec 08, 2021 | 45.75 | 46.64 | 45.36 | 46.64 | 1,587,731 | +0.42(+0.90%) |
Dec 07, 2021 | 45.57 | 46.86 | 45.46 | 46.23 | 1,924,362 | +0.80(+1.77%) |
Dec 06, 2021 | 43.85 | 45.78 | 43.65 | 45.42 | 2,027,367 | +1.27(+2.88%) |
Dec 03, 2021 | 43.66 | 44.36 | 42.40 | 44.15 | 3,228,536 | +0.51(+1.18%) |
Dec 02, 2021 | 44.74 | 44.77 | 42.54 | 43.64 | 3,493,512 | -1.11(-2.47%) |
Dec 01, 2021 | 48.74 | 49.64 | 44.65 | 44.74 | 2,888,079 | -2.89(-6.07%) |
Nov 30, 2021 | 49.38 | 51.29 | 47.12 | 47.63 | 4,212,300 | -0.92(-1.90%) |
Nov 29, 2021 | 48.35 | 48.67 | 47.20 | 48.55 | 1,669,353 | -0.01(-0.02%) |
Nov 26, 2021 | 50.64 | 50.64 | 47.09 | 48.56 | 2,344,778 | -0.94(-1.90%) |
Nov 24, 2021 | 48.81 | 50.09 | 48.75 | 49.50 | 1,549,224 | -0.21(-0.43%) |
Nov 23, 2021 | 49.76 | 50.68 | 48.65 | 49.72 | 2,914,981 | -1.59(-3.10%) |
Nov 22, 2021 | 51.40 | 52.80 | 49.86 | 51.31 | 2,799,981 | -2.13(-3.99%) |
Nov 19, 2021 | 54.98 | 55.82 | 53.37 | 53.44 | 2,006,324 | -1.90(-3.43%) |
Nov 18, 2021 | 55.99 | 55.43 | 54.94 | 55.34 | 1,555,270 | -1.15(-2.04%) |
Nov 17, 2021 | 56.65 | 57.63 | 55.89 | 56.50 | 1,784,567 | +0.96(+1.73%) |
Nov 16, 2021 | 57.19 | 58.06 | 55.41 | 55.54 | 1,998,945 | -2.04(-3.54%) |
Nov 15, 2021 | 57.08 | 57.81 | 56.03 | 57.57 | 1,572,002 | +0.35(+0.61%) |
Nov 12, 2021 | 56.02 | 57.83 | 55.25 | 57.22 | 2,201,429 | +0.43(+0.75%) |
Nov 11, 2021 | 56.77 | 57.22 | 55.60 | 56.80 | 2,507,010 | +2.41(+4.42%) |
Nov 10, 2021 | 54.97 | 54.39 | 3,838,534 | +1.92(+3.66%) | ||
Nov 09, 2021 | 51.40 | 52.47 | 50.10 | 52.47 | 1,986,067 | +1.23(+2.40%) |
Nov 08, 2021 | 51.71 | 51.88 | 50.39 | 51.24 | 1,835,641 | +0.56(+1.11%) |
Nov 05, 2021 | 48.69 | 50.68 | 47.96 | 50.68 | 2,395,927 | +2.93(+6.13%) |
Nov 04, 2021 | 49.45 | 50.50 | 47.48 | 47.75 | 3,067,818 | -0.40(-0.83%) |
Nov 03, 2021 | 45.80 | 48.39 | 45.34 | 48.15 | 2,059,545 | +1.13(+2.41%) |
Nov 02, 2021 | 47.44 | 47.44 | 46.23 | 47.01 | 1,677,672 | -0.89(-1.86%) |
Nov 01, 2021 | 47.89 | 48.48 | 47.48 | 47.90 | 1,321,106 | +0.28(+0.59%) |
Oct 29, 2021 | 48.62 | 49.19 | 47.55 | 47.62 | 2,093,142 | -2.75(-5.47%) |
Oct 28, 2021 | 51.76 | 52.06 | 50.05 | 50.38 | 2,190,409 | -1.61(-3.10%) |
Oct 27, 2021 | 52.36 | 52.88 | 51.45 | 51.99 | 1,518,276 | -0.58(-1.11%) |
Oct 26, 2021 | 52.09 | 52.57 | 1,711,081 | -0.66(-1.24%) | ||
Oct 25, 2021 | 53.04 | 53.83 | 52.42 | 53.23 | 1,697,708 | +1.66(+3.22%) |
Oct 22, 2021 | 52.42 | 54.55 | 51.11 | 51.57 | 3,116,739 | +0.67(+1.31%) |
Oct 21, 2021 | 50.87 | 50.92 | 50.08 | 50.90 | 1,445,148 | -0.36(-0.70%) |
Oct 20, 2021 | 51.26 | 52.12 | 50.45 | 51.26 | 2,011,825 | +1.20(+2.40%) |
Oct 19, 2021 | 51.26 | 51.30 | 49.50 | 50.06 | 1,541,404 | +0.81(+1.63%) |
Oct 18, 2021 | 49.81 | 50.22 | 48.76 | 49.25 | 1,470,278 | -0.98(-1.95%) |
Oct 15, 2021 | 48.82 | 50.83 | 48.17 | 50.23 | 2,150,721 | -1.04(-2.02%) |
Oct 14, 2021 | 50.43 | 51.44 | 49.87 | 51.27 | 1,998,523 | +2.09(+4.26%) |
Oct 13, 2021 | 46.88 | 49.58 | 46.88 | 49.17 | 3,055,942 | +3.06(+6.62%) |
Oct 12, 2021 | 45.01 | 46.45 | 44.37 | 46.12 | 2,834,736 | +1.66(+3.73%) |
Oct 11, 2021 | 44.83 | 45.93 | 44.28 | 44.46 | 1,568,977 | -0.24(-0.54%) |
Oct 08, 2021 | 45.94 | 46.73 | 44.49 | 44.70 | 3,052,581 | +0.67(+1.52%) |
Oct 07, 2021 | 43.08 | 44.78 | 43.07 | 44.03 | 2,001,483 | +0.28(+0.64%) |
Oct 06, 2021 | 41.62 | 43.79 | 41.40 | 43.75 | 2,961,891 | +1.52(+3.61%) |
Oct 05, 2021 | 41.41 | 42.40 | 40.51 | 42.23 | 2,309,401 | +0.34(+0.81%) |
Oct 04, 2021 | 40.63 | 42.54 | 40.63 | 41.89 | 2,570,674 | +0.91(+2.22%) |