Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.15 | 51.16 | 48.81 | 49.08 | 479,744 | -1.15(-2.29%) |
Dec 30, 2021 | 50.78 | 52.32 | 50.15 | 50.23 | 319,141 | -0.86(-1.68%) |
Dec 29, 2021 | 50.16 | 51.34 | 50.05 | 51.09 | 309,382 | +0.78(+1.55%) |
Dec 28, 2021 | 50.14 | 51.19 | 50.04 | 50.31 | 242,936 | -0.30(-0.59%) |
Dec 27, 2021 | 49.17 | 50.91 | 48.97 | 50.61 | 324,138 | +1.42(+2.89%) |
Dec 23, 2021 | 48.55 | 49.92 | 48.40 | 49.19 | 320,663 | +0.74(+1.53%) |
Dec 22, 2021 | 48.39 | 48.62 | 47.19 | 48.45 | 339,277 | +0.24(+0.50%) |
Dec 21, 2021 | 48.59 | 48.59 | 46.77 | 48.21 | 521,072 | -0.18(-0.37%) |
Dec 20, 2021 | 48.64 | 48.96 | 47.11 | 48.39 | 571,139 | -0.62(-1.27%) |
Dec 17, 2021 | 48.66 | 50.63 | 48.53 | 49.01 | 1,918,510 | +0.09(+0.18%) |
Dec 16, 2021 | 50.55 | 51.30 | 48.79 | 48.92 | 596,606 | -1.74(-3.43%) |
Dec 15, 2021 | 50.80 | 50.81 | 48.08 | 50.66 | 655,209 | +0.01(+0.02%) |
Dec 14, 2021 | 51.06 | 52.72 | 50.01 | 50.65 | 993,700 | -0.40(-0.78%) |
Dec 13, 2021 | 51.70 | 52.19 | 50.48 | 51.05 | 514,978 | -1.29(-2.46%) |
Dec 10, 2021 | 54.31 | 54.78 | 52.12 | 52.34 | 533,103 | -1.80(-3.32%) |
Dec 09, 2021 | 55.93 | 56.50 | 53.59 | 54.14 | 769,182 | -1.47(-2.64%) |
Dec 08, 2021 | 51.80 | 57.89 | 51.65 | 55.61 | 2,599,164 | +6.49(+13.21%) |
Dec 07, 2021 | 49.24 | 50.33 | 48.95 | 49.12 | 608,586 | +0.34(+0.70%) |
Dec 06, 2021 | 48.80 | 49.82 | 47.86 | 48.78 | 448,491 | +0.50(+1.04%) |
Dec 03, 2021 | 49.51 | 49.99 | 47.98 | 48.28 | 374,852 | -1.25(-2.52%) |
Dec 02, 2021 | 47.95 | 50.45 | 47.65 | 49.53 | 596,422 | +2.14(+4.52%) |
Dec 01, 2021 | 50.49 | 51.00 | 47.32 | 47.39 | 531,477 | -2.33(-4.69%) |
Nov 30, 2021 | 49.54 | 50.28 | 49.31 | 49.72 | 734,059 | +0.07(+0.14%) |
Nov 29, 2021 | 49.33 | 50.67 | 48.71 | 49.65 | 437,381 | +0.69(+1.41%) |
Nov 26, 2021 | 49.59 | 49.72 | 48.05 | 48.96 | 248,279 | -1.64(-3.24%) |
Nov 24, 2021 | 50.74 | 50.98 | 49.32 | 50.60 | 266,985 | -0.42(-0.82%) |
Nov 23, 2021 | 51.75 | 52.31 | 50.92 | 51.02 | 435,441 | -1.07(-2.05%) |
Nov 22, 2021 | 50.74 | 52.88 | 50.06 | 52.09 | 610,961 | +2.08(+4.16%) |
Nov 19, 2021 | 50.21 | 51.00 | 49.55 | 50.01 | 270,092 | -0.66(-1.30%) |
Nov 18, 2021 | 50.03 | 50.68 | 49.53 | 50.67 | 428,944 | +0.68(+1.36%) |
Nov 17, 2021 | 51.20 | 51.48 | 49.46 | 49.99 | 320,140 | -1.43(-2.78%) |
Nov 16, 2021 | 50.54 | 51.46 | 50.20 | 51.42 | 582,265 | +0.52(+1.02%) |
Nov 15, 2021 | 51.20 | 51.20 | 50.02 | 50.90 | 369,266 | -0.16(-0.31%) |
Nov 12, 2021 | 51.71 | 52.99 | 51.02 | 51.06 | 391,102 | -0.46(-0.89%) |
Nov 11, 2021 | 50.32 | 51.98 | 50.32 | 51.52 | 345,980 | +1.21(+2.41%) |
Nov 10, 2021 | 49.65 | 50.31 | 452,515 | +0.81(+1.64%) | ||
Nov 09, 2021 | 49.31 | 50.36 | 49.19 | 49.50 | 322,189 | +0.03(+0.06%) |
Nov 08, 2021 | 49.91 | 51.37 | 49.44 | 49.47 | 456,989 | -0.46(-0.92%) |
Nov 05, 2021 | 48.63 | 50.53 | 48.63 | 49.93 | 553,496 | +1.80(+3.74%) |
Nov 04, 2021 | 48.20 | 49.34 | 47.26 | 48.13 | 452,445 | -0.07(-0.15%) |
Nov 03, 2021 | 44.93 | 48.38 | 44.93 | 48.20 | 725,069 | +3.29(+7.33%) |
Nov 02, 2021 | 44.72 | 45.61 | 44.40 | 44.91 | 485,075 | +0.21(+0.47%) |
Nov 01, 2021 | 43.45 | 45.12 | 43.45 | 44.70 | 499,633 | +1.31(+3.02%) |
Oct 29, 2021 | 42.85 | 43.94 | 42.82 | 43.39 | 562,345 | +0.54(+1.26%) |
Oct 28, 2021 | 42.12 | 43.13 | 41.97 | 42.85 | 334,515 | +1.06(+2.54%) |
Oct 27, 2021 | 42.44 | 42.80 | 41.66 | 41.79 | 357,363 | -0.75(-1.76%) |
Oct 26, 2021 | 43.86 | 42.36 | 42.54 | 473,868 | -1.44(-3.27%) | |
Oct 25, 2021 | 44.27 | 45.30 | 43.56 | 43.98 | 363,951 | -0.13(-0.29%) |
Oct 22, 2021 | 44.13 | 44.49 | 43.61 | 44.11 | 351,027 | +0.10(+0.23%) |
Oct 21, 2021 | 44.23 | 45.35 | 43.46 | 44.01 | 382,742 | -0.09(-0.20%) |
Oct 20, 2021 | 43.92 | 45.29 | 43.92 | 44.10 | 444,097 | +0.00(+0.00%) |
Oct 19, 2021 | 45.00 | 45.00 | 43.03 | 44.10 | 500,590 | -0.57(-1.28%) |
Oct 18, 2021 | 44.08 | 44.85 | 43.65 | 44.67 | 557,892 | +0.58(+1.32%) |
Oct 15, 2021 | 45.19 | 45.30 | 43.69 | 44.09 | 909,388 | -0.41(-0.92%) |
Oct 14, 2021 | 44.94 | 45.61 | 44.18 | 44.50 | 725,399 | -0.08(-0.18%) |
Oct 13, 2021 | 45.94 | 46.37 | 44.43 | 44.58 | 758,904 | -1.70(-3.67%) |
Oct 12, 2021 | 46.96 | 47.36 | 46.04 | 46.28 | 546,473 | -0.85(-1.80%) |
Oct 11, 2021 | 47.09 | 47.99 | 46.59 | 47.13 | 486,102 | -0.25(-0.53%) |
Oct 08, 2021 | 47.94 | 48.45 | 47.13 | 47.38 | 560,039 | -0.11(-0.23%) |
Oct 07, 2021 | 47.23 | 49.69 | 46.43 | 47.49 | 1,003,522 | -0.15(-0.31%) |
Oct 06, 2021 | 47.87 | 48.42 | 46.65 | 47.64 | 520,907 | -0.66(-1.37%) |
Oct 05, 2021 | 46.90 | 48.60 | 45.72 | 48.30 | 823,218 | +1.40(+2.99%) |
Oct 04, 2021 | 49.37 | 49.95 | 46.63 | 46.90 | 867,028 | -2.22(-4.52%) |