Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.49 | 51.00 | 49.62 | 49.92 | 57,555 | -0.61(-1.20%) |
Dec 30, 2021 | 49.97 | 51.15 | 49.18 | 50.53 | 128,724 | +0.53(+1.06%) |
Dec 29, 2021 | 50.41 | 50.64 | 49.87 | 50.00 | 76,637 | -0.66(-1.31%) |
Dec 28, 2021 | 51.32 | 51.56 | 50.18 | 50.67 | 91,778 | -0.65(-1.28%) |
Dec 27, 2021 | 50.79 | 52.40 | 50.76 | 51.32 | 51,973 | +0.96(+1.90%) |
Dec 23, 2021 | 50.82 | 50.92 | 49.21 | 50.36 | 168,371 | -0.49(-0.96%) |
Dec 22, 2021 | 51.10 | 51.71 | 50.34 | 50.85 | 71,646 | -0.23(-0.46%) |
Dec 21, 2021 | 49.44 | 51.13 | 49.17 | 51.09 | 79,025 | +2.28(+4.66%) |
Dec 20, 2021 | 50.59 | 50.59 | 48.41 | 48.81 | 133,128 | -1.07(-2.15%) |
Dec 17, 2021 | 48.56 | 50.11 | 47.85 | 49.88 | 278,189 | +0.61(+1.23%) |
Dec 16, 2021 | 49.23 | 50.87 | 48.60 | 49.28 | 186,821 | -0.28(-0.57%) |
Dec 15, 2021 | 49.54 | 49.91 | 46.41 | 49.56 | 405,970 | +0.71(+1.46%) |
Dec 14, 2021 | 51.31 | 51.33 | 48.42 | 48.85 | 346,409 | -1.04(-2.08%) |
Dec 13, 2021 | 53.81 | 53.81 | 49.64 | 49.88 | 339,811 | -4.30(-7.93%) |
Dec 10, 2021 | 53.18 | 54.71 | 52.47 | 54.18 | 329,768 | +1.71(+3.26%) |
Dec 09, 2021 | 52.43 | 53.73 | 52.21 | 52.47 | 163,792 | +0.50(+0.96%) |
Dec 08, 2021 | 52.67 | 54.08 | 51.69 | 51.97 | 165,041 | -0.21(-0.39%) |
Dec 07, 2021 | 52.08 | 53.10 | 51.41 | 52.18 | 191,126 | +1.40(+2.75%) |
Dec 06, 2021 | 49.83 | 51.34 | 48.62 | 50.78 | 165,149 | -0.97(-1.87%) |
Dec 03, 2021 | 54.47 | 54.87 | 51.10 | 51.75 | 195,319 | -2.49(-4.59%) |
Dec 02, 2021 | 56.04 | 56.52 | 53.42 | 54.24 | 176,301 | -0.48(-0.87%) |
Dec 01, 2021 | 56.09 | 57.25 | 54.35 | 54.72 | 391,895 | +1.03(+1.91%) |
Nov 30, 2021 | 53.49 | 54.59 | 52.84 | 53.69 | 402,643 | +1.16(+2.21%) |
Nov 29, 2021 | 53.21 | 55.66 | 52.19 | 52.53 | 421,312 | +2.01(+3.98%) |
Nov 26, 2021 | 53.44 | 53.53 | 50.52 | 50.52 | 110,155 | -3.41(-6.32%) |
Nov 24, 2021 | 54.40 | 54.81 | 52.56 | 53.93 | 187,459 | -0.49(-0.90%) |
Nov 23, 2021 | 56.32 | 56.32 | 52.86 | 54.42 | 190,665 | -0.44(-0.80%) |
Nov 22, 2021 | 59.00 | 59.00 | 54.62 | 54.86 | 157,795 | -5.72(-9.44%) |
Nov 19, 2021 | 60.38 | 61.12 | 60.14 | 60.57 | 101,190 | -0.27(-0.45%) |
Nov 18, 2021 | 60.18 | 60.92 | 60.45 | 60.85 | 69,367 | +0.21(+0.35%) |
Nov 17, 2021 | 61.78 | 62.48 | 59.36 | 60.63 | 128,185 | -2.62(-4.14%) |
Nov 16, 2021 | 62.54 | 64.55 | 60.58 | 63.25 | 172,253 | +2.02(+3.30%) |
Nov 15, 2021 | 59.85 | 66.62 | 58.67 | 61.23 | 395,009 | +4.77(+8.45%) |
Nov 12, 2021 | 55.80 | 57.93 | 55.55 | 56.46 | 198,840 | +0.05(+0.09%) |
Nov 11, 2021 | 55.33 | 56.88 | 55.29 | 56.41 | 90,724 | +0.81(+1.46%) |
Nov 10, 2021 | 56.13 | 55.60 | 103,395 | -0.53(-0.94%) | ||
Nov 09, 2021 | 53.74 | 57.78 | 53.74 | 56.13 | 235,239 | +2.60(+4.86%) |
Nov 08, 2021 | 51.98 | 53.53 | 51.79 | 53.53 | 129,483 | +2.45(+4.80%) |
Nov 05, 2021 | 51.95 | 52.59 | 50.30 | 51.08 | 150,791 | -0.21(-0.42%) |
Nov 04, 2021 | 51.80 | 52.65 | 50.76 | 51.29 | 48,927 | -0.64(-1.22%) |
Nov 03, 2021 | 52.43 | 52.43 | 51.43 | 51.93 | 141,680 | -0.23(-0.45%) |
Nov 02, 2021 | 53.55 | 53.72 | 52.00 | 52.16 | 126,227 | +0.00(+0.00%) |
Nov 01, 2021 | 52.27 | 52.78 | 52.01 | 52.16 | 154,138 | +0.51(+0.98%) |
Oct 29, 2021 | 54.49 | 54.65 | 51.46 | 51.65 | 124,858 | -2.08(-3.87%) |
Oct 28, 2021 | 55.07 | 55.59 | 53.52 | 53.73 | 208,699 | -1.12(-2.05%) |
Oct 27, 2021 | 56.79 | 56.78 | 54.51 | 54.86 | 120,172 | -2.06(-3.62%) |
Oct 26, 2021 | 59.16 | 56.19 | 56.92 | 360,846 | -1.99(-3.38%) | |
Oct 25, 2021 | 56.07 | 59.53 | 55.77 | 58.91 | 317,325 | +3.03(+5.42%) |
Oct 22, 2021 | 56.10 | 57.09 | 55.80 | 55.88 | 199,283 | +0.88(+1.60%) |
Oct 21, 2021 | 53.03 | 55.05 | 53.03 | 55.00 | 157,814 | +1.76(+3.30%) |
Oct 20, 2021 | 54.67 | 54.79 | 52.58 | 53.24 | 160,906 | -0.99(-1.82%) |
Oct 19, 2021 | 52.82 | 55.38 | 52.77 | 54.23 | 147,043 | +1.70(+3.24%) |
Oct 18, 2021 | 52.80 | 52.85 | 50.09 | 52.53 | 179,548 | -0.73(-1.38%) |
Oct 15, 2021 | 53.18 | 54.37 | 52.77 | 53.26 | 56,664 | +1.06(+2.02%) |
Oct 14, 2021 | 53.73 | 53.98 | 51.63 | 52.21 | 136,919 | -1.01(-1.89%) |
Oct 13, 2021 | 54.94 | 55.03 | 52.58 | 53.22 | 100,702 | -1.36(-2.49%) |
Oct 12, 2021 | 54.74 | 55.33 | 53.94 | 54.57 | 207,425 | +0.46(+0.85%) |
Oct 11, 2021 | 55.17 | 55.23 | 53.67 | 54.11 | 53,045 | -0.33(-0.61%) |
Oct 08, 2021 | 54.14 | 55.50 | 53.73 | 54.45 | 136,438 | +0.87(+1.62%) |
Oct 07, 2021 | 52.11 | 56.70 | 51.98 | 53.58 | 294,065 | +1.51(+2.91%) |
Oct 06, 2021 | 49.91 | 52.23 | 49.62 | 52.06 | 157,420 | +2.78(+5.63%) |
Oct 05, 2021 | 48.45 | 50.58 | 48.45 | 49.29 | 64,356 | +1.33(+2.77%) |
Oct 04, 2021 | 48.24 | 48.65 | 47.26 | 47.96 | 112,692 | -0.63(-1.29%) |