Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.80 | 48.45 | 47.01 | 47.03 | 8,310,761 | -1.00(-2.08%) |
Dec 30, 2021 | 46.81 | 48.74 | 46.81 | 48.03 | 10,163,214 | +0.97(+2.06%) |
Dec 29, 2021 | 47.60 | 47.92 | 46.56 | 47.06 | 7,686,962 | -0.65(-1.36%) |
Dec 28, 2021 | 48.50 | 49.23 | 47.43 | 47.71 | 8,984,661 | -0.93(-1.91%) |
Dec 27, 2021 | 48.45 | 49.25 | 48.02 | 48.64 | 8,144,099 | -0.04(-0.08%) |
Dec 23, 2021 | 47.35 | 49.07 | 45.96 | 48.68 | 18,546,420 | +1.91(+4.08%) |
Dec 22, 2021 | 45.99 | 47.21 | 45.46 | 46.77 | 12,048,275 | +0.67(+1.45%) |
Dec 21, 2021 | 44.89 | 46.20 | 43.90 | 46.10 | 15,193,441 | +1.68(+3.78%) |
Dec 20, 2021 | 44.22 | 45.15 | 43.38 | 44.42 | 12,914,106 | -0.87(-1.92%) |
Dec 17, 2021 | 43.64 | 45.89 | 42.96 | 45.29 | 23,105,492 | +0.59(+1.32%) |
Dec 16, 2021 | 47.41 | 48.02 | 44.07 | 44.70 | 21,500,846 | -1.71(-3.68%) |
Dec 15, 2021 | 46.35 | 46.67 | 44.08 | 46.41 | 23,779,404 | -0.44(-0.94%) |
Dec 14, 2021 | 47.60 | 48.31 | 46.39 | 46.85 | 16,487,325 | -1.29(-2.68%) |
Dec 13, 2021 | 50.32 | 50.44 | 46.46 | 48.14 | 21,223,384 | -2.68(-5.27%) |
Dec 10, 2021 | 52.63 | 53.31 | 50.05 | 50.82 | 13,416,936 | -1.54(-2.94%) |
Dec 09, 2021 | 52.79 | 54.89 | 52.11 | 52.36 | 19,411,310 | -1.06(-1.98%) |
Dec 08, 2021 | 50.62 | 54.84 | 50.20 | 53.42 | 26,743,640 | +3.02(+5.99%) |
Dec 07, 2021 | 49.38 | 51.68 | 49.29 | 50.40 | 20,787,724 | +2.48(+5.18%) |
Dec 06, 2021 | 46.21 | 48.33 | 44.92 | 47.92 | 15,732,754 | +1.13(+2.42%) |
Dec 03, 2021 | 47.77 | 48.67 | 45.46 | 46.79 | 19,611,088 | -1.12(-2.34%) |
Dec 02, 2021 | 47.24 | 48.29 | 46.51 | 47.91 | 14,422,143 | +0.65(+1.38%) |
Dec 01, 2021 | 49.13 | 50.98 | 46.80 | 47.26 | 28,507,766 | -0.20(-0.42%) |
Nov 30, 2021 | 48.78 | 49.40 | 46.30 | 47.46 | 25,889,892 | -1.39(-2.85%) |
Nov 29, 2021 | 51.10 | 51.12 | 48.48 | 48.85 | 16,156,502 | -0.91(-1.83%) |
Nov 26, 2021 | 48.77 | 50.25 | 48.57 | 49.76 | 10,487,274 | +0.10(+0.20%) |
Nov 24, 2021 | 49.00 | 50.27 | 48.80 | 49.66 | 14,813,944 | -1.01(-1.99%) |
Nov 23, 2021 | 48.57 | 51.03 | 47.86 | 50.67 | 21,266,484 | +1.41(+2.86%) |
Nov 22, 2021 | 51.52 | 51.52 | 47.46 | 49.26 | 34,255,156 | -2.06(-4.01%) |
Nov 19, 2021 | 53.93 | 53.93 | 50.76 | 51.32 | 18,095,268 | -2.15(-4.02%) |
Nov 18, 2021 | 54.51 | 53.69 | 53.36 | 53.47 | 13,077,921 | -1.09(-2.00%) |
Nov 17, 2021 | 54.45 | 55.67 | 53.86 | 54.56 | 14,980,252 | -0.55(-1.00%) |
Nov 16, 2021 | 55.78 | 55.81 | 53.66 | 55.11 | 20,688,930 | -0.42(-0.76%) |
Nov 15, 2021 | 54.14 | 57.14 | 54.12 | 55.53 | 22,160,984 | +1.83(+3.41%) |
Nov 12, 2021 | 53.82 | 54.07 | 52.82 | 53.70 | 12,972,466 | +0.41(+0.77%) |
Nov 11, 2021 | 53.46 | 54.59 | 53.20 | 53.29 | 13,303,252 | +0.41(+0.78%) |
Nov 10, 2021 | 53.91 | 52.88 | 14,777,763 | -1.94(-3.54%) | ||
Nov 09, 2021 | 55.29 | 55.65 | 54.20 | 54.82 | 12,491,282 | -0.08(-0.15%) |
Nov 08, 2021 | 53.36 | 55.13 | 52.85 | 54.90 | 20,152,484 | +1.73(+3.25%) |
Nov 05, 2021 | 52.15 | 53.57 | 52.07 | 53.17 | 17,458,830 | +0.91(+1.74%) |
Nov 04, 2021 | 53.08 | 53.38 | 51.76 | 52.26 | 16,330,064 | -0.68(-1.28%) |
Nov 03, 2021 | 51.95 | 52.97 | 51.47 | 52.94 | 16,288,125 | +0.74(+1.42%) |
Nov 02, 2021 | 53.57 | 53.66 | 51.87 | 52.20 | 24,060,520 | -1.78(-3.30%) |
Nov 01, 2021 | 52.99 | 54.11 | 53.27 | 53.98 | 22,628,820 | +1.40(+2.66%) |
Oct 29, 2021 | 53.97 | 53.99 | 52.21 | 52.58 | 32,469,426 | -1.81(-3.33%) |
Oct 28, 2021 | 52.68 | 54.96 | 51.99 | 54.39 | 34,729,136 | +2.37(+4.56%) |
Oct 27, 2021 | 55.05 | 55.23 | 51.66 | 52.02 | 52,549,248 | -3.37(-6.08%) |
Oct 26, 2021 | 55.24 | 55.39 | 52,825,536 | +0.89(+1.63%) | ||
Oct 25, 2021 | 55.96 | 56.15 | 53.77 | 54.50 | 62,790,800 | -0.64(-1.16%) |
Oct 22, 2021 | 58.75 | 60.76 | 55.03 | 55.14 | 153,892,544 | -19.97(-26.59%) |
Oct 21, 2021 | 74.81 | 75.95 | 73.89 | 75.11 | 43,877,732 | -0.54(-0.71%) |
Oct 20, 2021 | 76.57 | 77.52 | 74.67 | 75.65 | 15,726,208 | -0.78(-1.02%) |
Oct 19, 2021 | 75.12 | 78.18 | 73.90 | 76.43 | 18,715,048 | +0.63(+0.83%) |
Oct 18, 2021 | 78.60 | 79.30 | 72.61 | 75.80 | 33,037,192 | -1.54(-1.99%) |
Oct 15, 2021 | 76.81 | 78.73 | 75.87 | 77.34 | 20,414,540 | +0.70(+0.91%) |
Oct 14, 2021 | 77.06 | 77.23 | 75.72 | 76.64 | 12,953,434 | +1.69(+2.25%) |
Oct 13, 2021 | 76.15 | 76.31 | 74.30 | 74.95 | 9,991,866 | -0.31(-0.41%) |
Oct 12, 2021 | 74.12 | 75.98 | 73.53 | 75.26 | 13,685,292 | +1.73(+2.35%) |
Oct 11, 2021 | 74.65 | 75.60 | 73.50 | 73.53 | 8,988,193 | -1.47(-1.96%) |
Oct 08, 2021 | 76.91 | 77.41 | 74.74 | 75.00 | 8,909,234 | -1.28(-1.68%) |
Oct 07, 2021 | 74.36 | 77.41 | 74.10 | 76.28 | 15,540,591 | +3.15(+4.31%) |
Oct 06, 2021 | 72.37 | 74.49 | 71.32 | 73.13 | 10,924,997 | -0.28(-0.38%) |
Oct 05, 2021 | 72.18 | 73.91 | 71.79 | 73.41 | 11,891,962 | +2.18(+3.06%) |
Oct 04, 2021 | 74.03 | 74.20 | 69.97 | 71.23 | 18,109,318 | -4.02(-5.34%) |