Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.10 | 46.26 | 45.79 | 45.84 | 2,502,536 | +0.06(+0.13%) |
Dec 30, 2021 | 45.76 | 45.95 | 45.74 | 45.78 | 2,626,484 | +0.00(+0.00%) |
Dec 29, 2021 | 45.74 | 45.78 | 45.45 | 45.78 | 3,559,297 | +0.29(+0.64%) |
Dec 28, 2021 | 45.55 | 45.68 | 45.46 | 45.49 | 1,946,886 | +0.13(+0.29%) |
Dec 27, 2021 | 45.09 | 45.38 | 45.05 | 45.36 | 1,253,274 | +0.26(+0.58%) |
Dec 23, 2021 | 44.96 | 45.17 | 44.88 | 45.10 | 2,056,625 | +0.34(+0.76%) |
Dec 22, 2021 | 44.54 | 44.77 | 44.39 | 44.76 | 3,936,210 | +0.64(+1.45%) |
Dec 21, 2021 | 44.03 | 44.16 | 43.93 | 44.12 | 2,374,122 | +0.49(+1.12%) |
Dec 20, 2021 | 43.40 | 43.65 | 43.29 | 43.63 | 4,373,418 | -0.35(-0.80%) |
Dec 17, 2021 | 44.15 | 44.15 | 43.84 | 43.98 | 2,495,198 | -0.62(-1.39%) |
Dec 16, 2021 | 44.76 | 44.83 | 44.52 | 44.60 | 4,428,007 | -0.06(-0.13%) |
Dec 15, 2021 | 44.47 | 44.66 | 44.07 | 44.66 | 5,469,324 | -0.12(-0.27%) |
Dec 14, 2021 | 44.81 | 44.91 | 44.66 | 44.78 | 7,180,712 | +0.00(+0.00%) |
Dec 13, 2021 | 45.40 | 45.40 | 44.78 | 44.78 | 6,000,788 | -3.74(-7.71%) |
Dec 10, 2021 | 48.42 | 48.57 | 48.40 | 48.52 | 3,613,935 | +0.19(+0.39%) |
Dec 09, 2021 | 48.21 | 48.40 | 48.18 | 48.33 | 1,673,977 | -0.12(-0.25%) |
Dec 08, 2021 | 48.40 | 48.51 | 48.35 | 48.45 | 3,148,721 | +0.46(+0.96%) |
Dec 07, 2021 | 47.74 | 48.01 | 47.73 | 47.99 | 4,089,176 | +0.85(+1.80%) |
Dec 06, 2021 | 47.00 | 47.22 | 46.99 | 47.14 | 3,072,123 | -0.59(-1.24%) |
Dec 03, 2021 | 48.03 | 48.05 | 47.59 | 47.73 | 5,449,116 | -0.83(-1.71%) |
Dec 02, 2021 | 48.38 | 48.73 | 48.32 | 48.56 | 5,386,857 | +0.97(+2.04%) |
Dec 01, 2021 | 48.19 | 48.33 | 47.59 | 47.59 | 5,462,779 | +0.07(+0.15%) |
Nov 30, 2021 | 47.75 | 47.88 | 47.62 | 47.52 | 4,827,162 | +0.14(+0.30%) |
Nov 29, 2021 | 47.77 | 47.82 | 47.10 | 47.38 | 4,401,386 | +0.21(+0.45%) |
Nov 26, 2021 | 47.57 | 47.60 | 46.89 | 47.17 | 4,065,670 | -1.45(-2.98%) |
Nov 24, 2021 | 48.70 | 48.73 | 48.49 | 48.62 | 3,032,886 | -0.62(-1.26%) |
Nov 23, 2021 | 49.10 | 49.27 | 49.06 | 49.24 | 4,059,874 | +0.62(+1.28%) |
Nov 22, 2021 | 48.85 | 48.97 | 48.60 | 48.62 | 3,324,177 | -0.94(-1.90%) |
Nov 19, 2021 | 49.78 | 49.85 | 49.54 | 49.56 | 2,675,329 | -0.22(-0.44%) |
Nov 18, 2021 | 49.73 | 49.83 | 49.77 | 49.78 | 2,474,638 | -0.35(-0.70%) |
Nov 17, 2021 | 50.23 | 50.23 | 49.98 | 50.13 | 1,263,717 | -0.13(-0.26%) |
Nov 16, 2021 | 50.27 | 50.34 | 50.14 | 50.26 | 2,329,769 | -0.37(-0.73%) |
Nov 15, 2021 | 50.81 | 50.81 | 50.62 | 50.63 | 2,450,098 | -0.15(-0.30%) |
Nov 12, 2021 | 50.77 | 50.84 | 50.63 | 50.78 | 2,012,918 | +0.61(+1.22%) |
Nov 11, 2021 | 50.14 | 50.30 | 50.12 | 50.17 | 3,076,256 | +0.17(+0.34%) |
Nov 10, 2021 | 50.29 | 50.00 | 1,976,984 | -0.24(-0.48%) | ||
Nov 09, 2021 | 50.43 | 50.43 | 50.12 | 50.24 | 2,346,394 | -0.45(-0.89%) |
Nov 08, 2021 | 50.57 | 50.80 | 50.47 | 50.69 | 2,284,366 | +0.70(+1.40%) |
Nov 05, 2021 | 50.00 | 50.02 | 49.85 | 49.99 | 2,259,289 | +0.36(+0.73%) |
Nov 04, 2021 | 49.72 | 49.72 | 49.51 | 49.63 | 1,421,001 | -0.01(-0.02%) |
Nov 03, 2021 | 49.57 | 49.68 | 49.30 | 49.64 | 1,969,979 | +0.17(+0.34%) |
Nov 02, 2021 | 49.48 | 49.55 | 49.34 | 49.47 | 3,057,582 | +0.03(+0.06%) |
Nov 01, 2021 | 49.25 | 49.46 | 49.27 | 49.44 | 3,060,276 | +0.60(+1.23%) |
Oct 29, 2021 | 48.71 | 48.88 | 48.50 | 48.84 | 5,119,095 | -0.30(-0.61%) |
Oct 28, 2021 | 49.05 | 49.19 | 48.98 | 49.14 | 4,312,268 | -0.52(-1.05%) |
Oct 27, 2021 | 49.76 | 49.83 | 49.62 | 49.66 | 2,663,296 | -0.22(-0.44%) |
Oct 26, 2021 | 49.99 | 49.88 | 4,097,897 | +0.51(+1.03%) | ||
Oct 25, 2021 | 49.48 | 49.48 | 49.19 | 49.37 | 2,701,336 | -0.02(-0.04%) |
Oct 22, 2021 | 49.45 | 49.60 | 49.15 | 49.39 | 5,333,564 | -0.44(-0.88%) |
Oct 21, 2021 | 49.73 | 49.89 | 49.59 | 49.83 | 4,201,733 | -0.34(-0.68%) |
Oct 20, 2021 | 50.26 | 50.26 | 50.07 | 50.17 | 2,304,156 | -0.16(-0.32%) |
Oct 19, 2021 | 50.29 | 50.40 | 50.16 | 50.33 | 2,555,318 | -0.20(-0.40%) |
Oct 18, 2021 | 50.35 | 50.57 | 50.32 | 50.53 | 2,590,496 | +0.04(+0.07%) |
Oct 15, 2021 | 50.45 | 50.66 | 50.39 | 50.49 | 4,277,945 | +0.09(+0.17%) |
Oct 14, 2021 | 50.35 | 50.46 | 50.19 | 50.41 | 2,693,418 | +0.44(+0.88%) |
Oct 13, 2021 | 50.07 | 50.10 | 49.79 | 49.97 | 2,922,747 | +0.64(+1.30%) |
Oct 12, 2021 | 49.32 | 49.48 | 49.25 | 49.33 | 2,397,943 | +0.21(+0.43%) |
Oct 11, 2021 | 49.18 | 49.29 | 49.09 | 49.12 | 1,678,349 | -0.14(-0.28%) |
Oct 08, 2021 | 49.54 | 49.54 | 49.05 | 49.26 | 2,315,352 | -0.04(-0.08%) |
Oct 07, 2021 | 49.42 | 49.47 | 49.25 | 49.30 | 1,872,329 | +0.29(+0.59%) |
Oct 06, 2021 | 48.61 | 49.05 | 48.52 | 49.01 | 3,770,279 | -0.48(-0.97%) |
Oct 05, 2021 | 49.44 | 49.59 | 49.38 | 49.49 | 2,011,211 | +0.58(+1.19%) |
Oct 04, 2021 | 49.33 | 49.40 | 48.77 | 48.91 | 3,722,345 | -0.24(-0.49%) |