Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.00 | 52.47 | 51.72 | 51.80 | 401,117 | -0.27(-0.52%) |
Dec 30, 2021 | 52.57 | 53.54 | 52.07 | 52.07 | 355,566 | -0.86(-1.62%) |
Dec 29, 2021 | 52.84 | 53.16 | 52.48 | 52.93 | 474,450 | +0.09(+0.17%) |
Dec 28, 2021 | 52.92 | 53.85 | 52.15 | 52.84 | 403,498 | -0.01(-0.02%) |
Dec 27, 2021 | 52.15 | 52.87 | 51.25 | 52.85 | 407,022 | +0.62(+1.19%) |
Dec 23, 2021 | 52.27 | 53.07 | 52.17 | 52.23 | 390,089 | +0.56(+1.08%) |
Dec 22, 2021 | 50.69 | 51.77 | 50.33 | 51.67 | 484,024 | +0.98(+1.93%) |
Dec 21, 2021 | 48.39 | 50.70 | 48.39 | 50.69 | 645,676 | +3.05(+6.40%) |
Dec 20, 2021 | 49.68 | 49.68 | 46.83 | 47.64 | 1,180,195 | -2.90(-5.74%) |
Dec 17, 2021 | 50.58 | 50.95 | 48.88 | 50.54 | 2,734,621 | -0.11(-0.22%) |
Dec 16, 2021 | 51.51 | 52.01 | 50.50 | 50.65 | 566,962 | -0.04(-0.08%) |
Dec 15, 2021 | 50.44 | 50.76 | 49.07 | 50.69 | 620,421 | +0.27(+0.54%) |
Dec 14, 2021 | 49.78 | 51.05 | 49.34 | 50.42 | 933,629 | +0.87(+1.76%) |
Dec 13, 2021 | 51.09 | 51.09 | 49.46 | 49.55 | 475,354 | -1.86(-3.62%) |
Dec 10, 2021 | 51.49 | 51.68 | 50.13 | 51.41 | 385,540 | +0.15(+0.29%) |
Dec 09, 2021 | 50.21 | 51.48 | 50.02 | 51.26 | 322,023 | +0.46(+0.91%) |
Dec 08, 2021 | 51.13 | 51.64 | 50.73 | 50.80 | 367,091 | -0.13(-0.26%) |
Dec 07, 2021 | 51.22 | 51.70 | 50.54 | 50.93 | 498,696 | +0.11(+0.22%) |
Dec 06, 2021 | 49.66 | 51.29 | 49.46 | 50.82 | 783,344 | +1.85(+3.78%) |
Dec 03, 2021 | 49.30 | 50.07 | 48.55 | 48.97 | 564,477 | -0.31(-0.63%) |
Dec 02, 2021 | 47.43 | 49.62 | 47.08 | 49.28 | 646,590 | +2.29(+4.87%) |
Dec 01, 2021 | 49.93 | 50.50 | 46.96 | 46.99 | 649,887 | -1.62(-3.33%) |
Nov 30, 2021 | 49.56 | 49.81 | 47.87 | 48.61 | 775,150 | -1.71(-3.40%) |
Nov 29, 2021 | 51.53 | 52.20 | 49.51 | 50.32 | 490,044 | -0.32(-0.63%) |
Nov 26, 2021 | 50.37 | 51.21 | 48.81 | 50.64 | 662,966 | -2.43(-4.58%) |
Nov 24, 2021 | 53.41 | 54.39 | 52.58 | 53.07 | 310,884 | -0.38(-0.70%) |
Nov 23, 2021 | 53.20 | 53.73 | 52.75 | 53.45 | 374,036 | +0.05(+0.10%) |
Nov 22, 2021 | 53.18 | 53.99 | 52.62 | 53.39 | 411,007 | +1.21(+2.32%) |
Nov 19, 2021 | 52.58 | 52.64 | 51.81 | 52.18 | 515,997 | -0.99(-1.87%) |
Nov 18, 2021 | 53.59 | 53.33 | 52.61 | 53.17 | 380,455 | -0.57(-1.05%) |
Nov 17, 2021 | 54.54 | 54.72 | 53.45 | 53.74 | 472,888 | -1.17(-2.13%) |
Nov 16, 2021 | 55.64 | 55.93 | 54.82 | 54.91 | 455,922 | -0.46(-0.83%) |
Nov 15, 2021 | 55.14 | 55.85 | 54.67 | 55.37 | 978,886 | +0.81(+1.48%) |
Nov 12, 2021 | 53.80 | 54.70 | 53.06 | 54.56 | 588,617 | +0.55(+1.02%) |
Nov 11, 2021 | 53.11 | 54.32 | 52.73 | 54.01 | 442,728 | +0.81(+1.52%) |
Nov 10, 2021 | 52.19 | 53.20 | 500,022 | +1.07(+2.05%) | ||
Nov 09, 2021 | 53.13 | 53.48 | 51.38 | 52.13 | 470,902 | -1.35(-2.52%) |
Nov 08, 2021 | 54.03 | 54.63 | 53.20 | 53.48 | 448,897 | -0.48(-0.89%) |
Nov 05, 2021 | 56.07 | 56.90 | 52.10 | 53.96 | 793,615 | +1.34(+2.55%) |
Nov 04, 2021 | 53.35 | 53.56 | 51.93 | 52.62 | 656,518 | -0.72(-1.35%) |
Nov 03, 2021 | 51.25 | 53.81 | 51.16 | 53.34 | 442,624 | +1.62(+3.13%) |
Nov 02, 2021 | 52.15 | 52.15 | 51.35 | 51.72 | 391,280 | -0.38(-0.73%) |
Nov 01, 2021 | 50.63 | 52.19 | 50.76 | 52.10 | 402,700 | +1.87(+3.72%) |
Oct 29, 2021 | 51.03 | 51.77 | 49.50 | 50.23 | 599,074 | -1.24(-2.41%) |
Oct 28, 2021 | 50.96 | 51.58 | 51.47 | 305,833 | +0.57(+1.12%) | |
Oct 27, 2021 | 51.93 | 52.51 | 50.85 | 50.90 | 516,154 | -1.44(-2.75%) |
Oct 26, 2021 | 52.57 | 52.34 | 329,010 | -0.06(-0.11%) | ||
Oct 25, 2021 | 52.54 | 52.93 | 52.27 | 52.40 | 369,464 | -0.04(-0.08%) |
Oct 22, 2021 | 52.20 | 52.69 | 51.70 | 52.44 | 423,965 | +0.34(+0.65%) |
Oct 21, 2021 | 51.59 | 52.29 | 51.31 | 52.10 | 531,367 | +0.26(+0.50%) |
Oct 20, 2021 | 50.60 | 52.63 | 50.52 | 51.84 | 866,410 | +1.18(+2.33%) |
Oct 19, 2021 | 50.57 | 50.71 | 49.99 | 50.66 | 325,048 | +0.67(+1.34%) |
Oct 18, 2021 | 49.16 | 50.08 | 48.96 | 49.99 | 439,039 | +0.64(+1.30%) |
Oct 15, 2021 | 50.09 | 50.90 | 49.31 | 49.35 | 376,191 | -0.49(-0.98%) |
Oct 14, 2021 | 49.48 | 50.08 | 49.27 | 49.84 | 328,703 | +0.75(+1.53%) |
Oct 13, 2021 | 49.65 | 49.87 | 48.39 | 49.09 | 440,198 | -0.76(-1.52%) |
Oct 12, 2021 | 50.15 | 50.74 | 49.33 | 49.85 | 530,290 | -0.24(-0.48%) |
Oct 11, 2021 | 49.75 | 50.96 | 49.64 | 50.09 | 488,900 | +0.74(+1.50%) |
Oct 08, 2021 | 48.73 | 49.75 | 48.41 | 49.35 | 496,695 | +0.79(+1.63%) |
Oct 07, 2021 | 45.69 | 48.95 | 45.69 | 48.56 | 575,947 | +1.28(+2.71%) |
Oct 06, 2021 | 46.83 | 47.46 | 46.22 | 47.28 | 767,035 | -0.07(-0.15%) |
Oct 05, 2021 | 44.24 | 47.70 | 44.24 | 47.35 | 614,127 | +1.14(+2.47%) |
Oct 04, 2021 | 46.32 | 47.28 | 46.03 | 46.21 | 491,646 | -0.02(-0.04%) |