Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.62 | 47.64 | 46.34 | 46.82 | 542,977 | -0.24(-0.51%) |
Dec 30, 2021 | 48.25 | 48.93 | 46.93 | 47.06 | 381,224 | -1.25(-2.58%) |
Dec 29, 2021 | 48.31 | 49.09 | 47.69 | 48.31 | 400,368 | -0.08(-0.16%) |
Dec 28, 2021 | 49.17 | 49.69 | 48.02 | 48.39 | 476,026 | -0.46(-0.94%) |
Dec 27, 2021 | 46.98 | 48.95 | 45.92 | 48.85 | 542,710 | +2.19(+4.69%) |
Dec 23, 2021 | 47.16 | 47.44 | 46.66 | 46.66 | 838,782 | -0.34(-0.71%) |
Dec 22, 2021 | 46.56 | 47.23 | 45.79 | 47.00 | 742,261 | +0.44(+0.95%) |
Dec 21, 2021 | 46.56 | 46.59 | 44.50 | 46.56 | 1,193,579 | +2.81(+6.43%) |
Dec 20, 2021 | 43.04 | 43.85 | 42.24 | 43.74 | 1,042,514 | -0.93(-2.08%) |
Dec 17, 2021 | 43.90 | 45.21 | 43.21 | 44.67 | 4,899,463 | +0.17(+0.39%) |
Dec 16, 2021 | 46.31 | 47.13 | 44.31 | 44.50 | 1,069,623 | -0.91(-2.01%) |
Dec 15, 2021 | 44.74 | 45.85 | 42.83 | 45.41 | 2,281,318 | +0.13(+0.29%) |
Dec 14, 2021 | 45.60 | 46.15 | 44.76 | 45.28 | 1,216,356 | -0.92(-1.99%) |
Dec 13, 2021 | 47.86 | 48.12 | 46.00 | 46.20 | 1,038,703 | -2.47(-5.08%) |
Dec 10, 2021 | 50.01 | 50.01 | 47.19 | 48.67 | 1,316,141 | -0.18(-0.37%) |
Dec 09, 2021 | 49.34 | 49.50 | 47.96 | 48.85 | 1,125,376 | -1.37(-2.74%) |
Dec 08, 2021 | 50.67 | 51.06 | 49.98 | 50.23 | 845,742 | -0.11(-0.22%) |
Dec 07, 2021 | 48.94 | 50.94 | 48.94 | 50.34 | 693,482 | +2.16(+4.48%) |
Dec 06, 2021 | 46.75 | 48.89 | 44.68 | 48.18 | 902,111 | +2.67(+5.86%) |
Dec 03, 2021 | 46.74 | 47.20 | 44.11 | 45.51 | 831,801 | -0.45(-0.99%) |
Dec 02, 2021 | 43.59 | 46.43 | 43.30 | 45.96 | 1,286,465 | +0.99(+2.21%) |
Dec 01, 2021 | 49.98 | 50.23 | 44.93 | 44.97 | 1,228,648 | -2.81(-5.89%) |
Nov 30, 2021 | 48.81 | 49.93 | 47.29 | 47.78 | 1,583,649 | -2.92(-5.76%) |
Nov 29, 2021 | 50.70 | 53.40 | 50.26 | 50.70 | 750,169 | +0.68(+1.36%) |
Nov 26, 2021 | 48.28 | 50.38 | 47.79 | 50.02 | 930,112 | -2.76(-5.22%) |
Nov 24, 2021 | 50.58 | 52.92 | 50.09 | 52.77 | 527,288 | +1.66(+3.25%) |
Nov 23, 2021 | 50.64 | 52.23 | 50.20 | 51.11 | 1,163,309 | +1.81(+3.66%) |
Nov 22, 2021 | 49.31 | 51.25 | 49.30 | 49.31 | 903,930 | +0.22(+0.44%) |
Nov 19, 2021 | 50.97 | 51.50 | 48.75 | 49.09 | 1,042,947 | -3.85(-7.27%) |
Nov 18, 2021 | 52.97 | 53.19 | 52.77 | 52.94 | 639,023 | +0.45(+0.85%) |
Nov 17, 2021 | 54.06 | 55.20 | 52.12 | 52.49 | 675,398 | -2.26(-4.14%) |
Nov 16, 2021 | 54.40 | 55.42 | 53.91 | 54.76 | 711,391 | +0.35(+0.64%) |
Nov 15, 2021 | 53.34 | 54.69 | 52.36 | 54.40 | 505,914 | +1.05(+1.97%) |
Nov 12, 2021 | 53.13 | 53.44 | 52.29 | 53.35 | 468,870 | -0.38(-0.71%) |
Nov 11, 2021 | 53.80 | 55.03 | 53.61 | 53.73 | 581,195 | +0.19(+0.35%) |
Nov 10, 2021 | 55.29 | 53.54 | 678,851 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.56 | 55.39 | 52.95 | 55.25 | 583,920 | +0.41(+0.74%) |
Nov 08, 2021 | 54.95 | 55.90 | 54.34 | 54.84 | 527,988 | +0.55(+1.01%) |
Nov 05, 2021 | 53.30 | 55.11 | 52.61 | 54.29 | 786,732 | +2.43(+4.68%) |
Nov 04, 2021 | 51.05 | 53.97 | 51.05 | 51.87 | 1,018,102 | +1.76(+3.52%) |
Nov 03, 2021 | 49.53 | 51.36 | 49.52 | 50.10 | 814,785 | -0.37(-0.73%) |
Nov 02, 2021 | 51.24 | 52.49 | 50.42 | 50.47 | 694,539 | -0.88(-1.72%) |
Nov 01, 2021 | 50.71 | 51.61 | 50.51 | 51.35 | 650,254 | +1.79(+3.61%) |
Oct 29, 2021 | 49.53 | 50.17 | 48.20 | 49.56 | 533,906 | -0.10(-0.21%) |
Oct 28, 2021 | 48.95 | 49.90 | 48.52 | 49.67 | 417,035 | +0.87(+1.79%) |
Oct 27, 2021 | 49.45 | 50.62 | 48.71 | 48.80 | 486,666 | -1.82(-3.59%) |
Oct 26, 2021 | 51.09 | 50.61 | 443,197 | -0.26(-0.50%) | ||
Oct 25, 2021 | 51.02 | 51.35 | 50.12 | 50.87 | 512,453 | +1.03(+2.07%) |
Oct 22, 2021 | 48.67 | 49.94 | 48.17 | 49.84 | 637,181 | +1.62(+3.36%) |
Oct 21, 2021 | 48.32 | 48.47 | 47.15 | 48.22 | 705,197 | -0.33(-0.68%) |
Oct 20, 2021 | 46.85 | 48.73 | 46.46 | 48.55 | 606,066 | +0.92(+1.93%) |
Oct 19, 2021 | 48.09 | 48.15 | 46.49 | 47.63 | 907,353 | -0.37(-0.77%) |
Oct 18, 2021 | 49.13 | 50.50 | 47.29 | 48.00 | 772,989 | -0.13(-0.28%) |
Oct 15, 2021 | 48.89 | 48.89 | 48.02 | 48.13 | 690,455 | +0.26(+0.53%) |
Oct 14, 2021 | 48.21 | 48.28 | 47.00 | 47.88 | 842,046 | +1.03(+2.20%) |
Oct 13, 2021 | 46.38 | 47.10 | 45.69 | 46.84 | 708,891 | -0.34(-0.72%) |
Oct 12, 2021 | 46.88 | 48.08 | 46.35 | 47.18 | 706,507 | +0.18(+0.38%) |
Oct 11, 2021 | 47.03 | 48.24 | 46.61 | 47.00 | 962,623 | +1.02(+2.23%) |
Oct 08, 2021 | 45.90 | 47.27 | 45.67 | 45.98 | 906,954 | +0.92(+2.04%) |
Oct 07, 2021 | 43.42 | 45.13 | 42.97 | 45.06 | 1,556,753 | +2.44(+5.74%) |
Oct 06, 2021 | 43.00 | 43.48 | 41.59 | 42.62 | 884,542 | -1.68(-3.79%) |
Oct 05, 2021 | 44.45 | 45.20 | 43.06 | 44.29 | 1,317,148 | +0.45(+1.02%) |
Oct 04, 2021 | 42.13 | 44.10 | 41.69 | 43.85 | 2,134,754 | +2.75(+6.69%) |