Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.18 | 45.59 | 43.39 | 43.47 | 589,278 | -1.67(-3.70%) |
Dec 30, 2021 | 45.60 | 46.53 | 44.98 | 45.14 | 528,313 | -0.50(-1.10%) |
Dec 29, 2021 | 44.84 | 46.06 | 44.19 | 45.64 | 612,619 | +0.70(+1.56%) |
Dec 28, 2021 | 45.72 | 46.42 | 44.87 | 44.94 | 427,178 | -0.70(-1.53%) |
Dec 27, 2021 | 45.32 | 45.92 | 44.55 | 45.64 | 451,275 | +0.12(+0.26%) |
Dec 23, 2021 | 44.27 | 45.56 | 43.59 | 45.52 | 547,914 | +0.83(+1.86%) |
Dec 22, 2021 | 45.27 | 45.68 | 44.31 | 44.69 | 515,081 | -1.13(-2.47%) |
Dec 21, 2021 | 44.52 | 45.90 | 44.45 | 45.82 | 606,521 | +1.46(+3.29%) |
Dec 20, 2021 | 44.71 | 45.04 | 43.52 | 44.36 | 944,020 | -0.68(-1.51%) |
Dec 17, 2021 | 42.39 | 45.20 | 42.13 | 45.04 | 3,731,522 | +2.51(+5.90%) |
Dec 16, 2021 | 42.30 | 43.28 | 41.60 | 42.53 | 872,335 | +0.24(+0.57%) |
Dec 15, 2021 | 40.86 | 42.42 | 39.94 | 42.29 | 1,023,000 | +1.45(+3.55%) |
Dec 14, 2021 | 40.21 | 41.87 | 40.04 | 40.84 | 673,236 | +0.39(+0.96%) |
Dec 13, 2021 | 39.93 | 41.83 | 39.93 | 40.45 | 1,205,908 | +0.40(+1.00%) |
Dec 10, 2021 | 39.90 | 40.63 | 39.35 | 40.05 | 682,843 | +0.06(+0.15%) |
Dec 09, 2021 | 41.00 | 41.77 | 39.97 | 39.99 | 755,506 | -1.32(-3.20%) |
Dec 08, 2021 | 42.64 | 42.64 | 40.92 | 41.31 | 608,814 | -0.89(-2.11%) |
Dec 07, 2021 | 42.62 | 43.31 | 41.50 | 42.20 | 786,973 | +0.21(+0.50%) |
Dec 06, 2021 | 41.85 | 42.89 | 41.46 | 41.99 | 898,265 | +0.10(+0.24%) |
Dec 03, 2021 | 43.18 | 43.76 | 41.61 | 41.89 | 806,824 | -0.83(-1.94%) |
Dec 02, 2021 | 43.35 | 44.12 | 41.84 | 42.72 | 630,594 | -0.91(-2.09%) |
Dec 01, 2021 | 44.08 | 44.99 | 43.63 | 43.63 | 1,150,229 | -0.49(-1.11%) |
Nov 30, 2021 | 42.10 | 44.94 | 42.10 | 44.12 | 1,352,746 | +2.02(+4.80%) |
Nov 29, 2021 | 44.40 | 44.95 | 41.41 | 42.10 | 9,805,434 | -2.11(-4.77%) |
Nov 26, 2021 | 44.04 | 45.06 | 43.80 | 44.21 | 1,063,912 | +1.04(+2.41%) |
Nov 24, 2021 | 42.45 | 43.62 | 41.66 | 43.17 | 1,008,065 | +0.57(+1.34%) |
Nov 23, 2021 | 42.22 | 43.85 | 41.97 | 42.60 | 2,538,931 | +2.73(+6.85%) |
Nov 22, 2021 | 39.78 | 41.06 | 39.00 | 39.87 | 1,002,137 | -0.20(-0.50%) |
Nov 19, 2021 | 39.47 | 41.40 | 39.44 | 40.07 | 668,343 | +0.66(+1.67%) |
Nov 18, 2021 | 41.16 | 40.00 | 39.26 | 39.41 | 673,158 | -1.49(-3.64%) |
Nov 17, 2021 | 40.53 | 41.79 | 40.28 | 40.90 | 753,195 | +0.05(+0.12%) |
Nov 16, 2021 | 39.03 | 41.25 | 38.90 | 40.85 | 913,793 | +2.94(+7.76%) |
Nov 15, 2021 | 37.06 | 37.94 | 36.91 | 37.91 | 580,147 | +0.97(+2.63%) |
Nov 12, 2021 | 37.25 | 38.20 | 36.09 | 36.94 | 923,946 | +1.50(+4.23%) |
Nov 11, 2021 | 34.99 | 35.90 | 34.80 | 35.44 | 481,493 | +0.34(+0.97%) |
Nov 10, 2021 | 34.37 | 35.10 | 924,593 | +0.01(+0.03%) | ||
Nov 09, 2021 | 34.27 | 36.79 | 33.33 | 35.09 | 1,467,524 | +0.57(+1.65%) |
Nov 08, 2021 | 33.42 | 34.97 | 32.02 | 34.52 | 1,941,530 | +1.41(+4.26%) |
Nov 05, 2021 | 40.11 | 40.41 | 29.88 | 33.11 | 7,245,402 | -19.50(-37.07%) |
Nov 04, 2021 | 52.18 | 52.76 | 51.93 | 52.61 | 479,908 | +0.02(+0.04%) |
Nov 03, 2021 | 50.83 | 52.69 | 50.83 | 52.59 | 372,608 | +1.61(+3.16%) |
Nov 02, 2021 | 50.00 | 50.98 | 48.87 | 50.98 | 290,187 | +1.05(+2.10%) |
Nov 01, 2021 | 47.83 | 50.14 | 48.26 | 49.93 | 511,054 | +2.26(+4.74%) |
Oct 29, 2021 | 48.45 | 48.97 | 47.35 | 47.67 | 427,189 | -1.12(-2.30%) |
Oct 28, 2021 | 48.24 | 49.31 | 48.16 | 48.79 | 427,489 | +0.56(+1.16%) |
Oct 27, 2021 | 50.48 | 50.64 | 48.17 | 48.23 | 383,404 | -2.15(-4.27%) |
Oct 26, 2021 | 51.13 | 50.00 | 50.38 | 334,580 | -0.48(-0.94%) | |
Oct 25, 2021 | 49.69 | 50.99 | 49.41 | 50.86 | 316,021 | +1.01(+2.03%) |
Oct 22, 2021 | 50.20 | 50.76 | 49.50 | 49.85 | 367,890 | -0.74(-1.46%) |
Oct 21, 2021 | 50.00 | 51.03 | 49.94 | 50.59 | 331,885 | +0.82(+1.65%) |
Oct 20, 2021 | 50.59 | 50.90 | 49.53 | 49.77 | 367,699 | -1.25(-2.45%) |
Oct 19, 2021 | 50.89 | 51.54 | 50.42 | 51.02 | 399,243 | +0.61(+1.21%) |
Oct 18, 2021 | 50.15 | 50.95 | 50.00 | 50.41 | 387,808 | -0.28(-0.55%) |
Oct 15, 2021 | 52.17 | 52.50 | 50.66 | 50.69 | 306,142 | -0.76(-1.48%) |
Oct 14, 2021 | 51.82 | 52.39 | 51.24 | 51.45 | 238,752 | +0.09(+0.18%) |
Oct 13, 2021 | 50.91 | 51.85 | 50.81 | 51.36 | 218,949 | +0.28(+0.55%) |
Oct 12, 2021 | 51.49 | 52.08 | 50.91 | 51.08 | 245,925 | -0.50(-0.97%) |
Oct 11, 2021 | 52.40 | 53.98 | 51.55 | 51.58 | 226,276 | -0.88(-1.68%) |
Oct 08, 2021 | 53.36 | 54.21 | 52.37 | 52.46 | 262,226 | -0.85(-1.59%) |
Oct 07, 2021 | 53.12 | 54.90 | 52.93 | 53.31 | 556,262 | +0.72(+1.37%) |
Oct 06, 2021 | 52.13 | 53.05 | 51.88 | 52.59 | 319,670 | -0.42(-0.79%) |
Oct 05, 2021 | 54.04 | 54.46 | 52.86 | 53.01 | 270,422 | -0.47(-0.88%) |
Oct 04, 2021 | 54.58 | 55.21 | 53.28 | 53.48 | 478,359 | -1.53(-2.78%) |