Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.81 | 44.32 | 43.34 | 43.63 | 1,336,139 | -0.33(-0.75%) |
Dec 30, 2021 | 43.41 | 44.50 | 43.37 | 43.96 | 1,362,229 | +0.35(+0.80%) |
Dec 29, 2021 | 42.64 | 43.92 | 42.27 | 43.61 | 1,583,252 | +1.14(+2.68%) |
Dec 28, 2021 | 42.07 | 42.90 | 42.01 | 42.47 | 1,284,445 | +0.28(+0.66%) |
Dec 27, 2021 | 41.58 | 42.32 | 41.44 | 42.19 | 1,352,958 | +0.27(+0.64%) |
Dec 23, 2021 | 42.19 | 42.48 | 41.51 | 41.92 | 1,197,372 | +0.19(+0.46%) |
Dec 22, 2021 | 41.69 | 42.10 | 41.37 | 41.73 | 1,238,229 | +0.14(+0.34%) |
Dec 21, 2021 | 40.85 | 41.96 | 40.85 | 41.59 | 1,924,639 | +1.63(+4.08%) |
Dec 20, 2021 | 41.20 | 41.50 | 39.76 | 39.96 | 3,964,990 | -2.07(-4.93%) |
Dec 17, 2021 | 42.00 | 42.23 | 41.20 | 42.03 | 2,727,440 | -0.12(-0.28%) |
Dec 16, 2021 | 43.55 | 43.71 | 41.91 | 42.15 | 2,121,912 | -0.62(-1.45%) |
Dec 15, 2021 | 42.40 | 43.12 | 41.73 | 42.77 | 1,648,837 | +0.02(+0.05%) |
Dec 14, 2021 | 42.25 | 43.57 | 41.98 | 42.75 | 2,767,018 | +0.60(+1.42%) |
Dec 13, 2021 | 44.18 | 44.31 | 41.70 | 42.15 | 2,432,466 | -2.26(-5.09%) |
Dec 10, 2021 | 44.80 | 45.21 | 43.74 | 44.41 | 1,778,280 | -0.37(-0.83%) |
Dec 09, 2021 | 44.07 | 45.29 | 44.07 | 44.78 | 2,455,242 | +0.43(+0.97%) |
Dec 08, 2021 | 44.85 | 45.27 | 44.33 | 44.35 | 1,711,989 | -0.06(-0.14%) |
Dec 07, 2021 | 44.36 | 45.58 | 44.31 | 44.41 | 2,171,979 | +0.34(+0.77%) |
Dec 06, 2021 | 44.42 | 45.48 | 44.06 | 44.07 | 2,898,397 | +0.11(+0.25%) |
Dec 03, 2021 | 44.68 | 45.22 | 43.52 | 43.96 | 2,001,108 | -0.68(-1.52%) |
Dec 02, 2021 | 44.87 | 45.55 | 44.17 | 44.64 | 1,901,388 | +0.05(+0.11%) |
Dec 01, 2021 | 46.94 | 48.01 | 44.58 | 44.59 | 2,265,074 | -1.05(-2.30%) |
Nov 30, 2021 | 47.66 | 47.68 | 45.42 | 45.64 | 3,178,291 | -2.32(-4.84%) |
Nov 29, 2021 | 49.72 | 49.81 | 47.75 | 47.96 | 2,164,358 | -0.74(-1.52%) |
Nov 26, 2021 | 47.75 | 49.08 | 47.37 | 48.70 | 1,498,337 | -1.14(-2.29%) |
Nov 24, 2021 | 49.76 | 50.34 | 49.22 | 49.84 | 2,673,261 | -1.86(-3.60%) |
Nov 23, 2021 | 51.92 | 52.94 | 51.16 | 51.70 | 2,429,487 | -0.37(-0.71%) |
Nov 22, 2021 | 51.01 | 52.49 | 50.00 | 52.07 | 3,353,592 | +1.39(+2.74%) |
Nov 19, 2021 | 53.46 | 53.87 | 49.02 | 50.68 | 10,909,301 | -6.88(-11.95%) |
Nov 18, 2021 | 56.44 | 57.66 | 56.04 | 57.56 | 4,113,278 | +1.97(+3.54%) |
Nov 17, 2021 | 56.36 | 56.36 | 55.00 | 55.59 | 1,818,968 | -0.69(-1.23%) |
Nov 16, 2021 | 55.38 | 56.51 | 54.91 | 56.28 | 1,352,498 | +0.75(+1.35%) |
Nov 15, 2021 | 55.89 | 56.30 | 55.14 | 55.53 | 1,545,827 | +0.59(+1.07%) |
Nov 12, 2021 | 54.04 | 55.18 | 54.01 | 54.94 | 1,325,901 | +1.08(+2.01%) |
Nov 11, 2021 | 54.10 | 54.94 | 53.81 | 53.86 | 1,032,994 | -0.14(-0.26%) |
Nov 10, 2021 | 54.44 | 54.00 | 1,507,550 | -0.71(-1.30%) | ||
Nov 09, 2021 | 53.39 | 54.98 | 53.18 | 54.71 | 1,991,483 | +1.53(+2.88%) |
Nov 08, 2021 | 52.87 | 53.59 | 52.54 | 53.18 | 1,176,321 | +0.24(+0.45%) |
Nov 05, 2021 | 53.00 | 53.92 | 52.52 | 52.94 | 1,384,971 | +0.78(+1.50%) |
Nov 04, 2021 | 51.87 | 52.76 | 51.25 | 52.16 | 1,537,896 | +0.19(+0.37%) |
Nov 03, 2021 | 48.11 | 52.09 | 47.97 | 51.97 | 3,250,021 | +2.91(+5.93%) |
Nov 02, 2021 | 48.80 | 50.46 | 48.75 | 49.06 | 1,257,574 | +0.53(+1.09%) |
Nov 01, 2021 | 48.04 | 49.25 | 49.03 | 48.53 | 1,649,234 | +0.86(+1.80%) |
Oct 29, 2021 | 47.41 | 48.01 | 47.18 | 47.67 | 1,061,202 | +0.27(+0.57%) |
Oct 28, 2021 | 47.17 | 47.53 | 46.99 | 47.40 | 735,916 | +0.50(+1.07%) |
Oct 27, 2021 | 48.11 | 48.12 | 46.87 | 46.90 | 1,011,272 | -1.37(-2.84%) |
Oct 26, 2021 | 49.86 | 48.27 | 1,299,654 | -1.12(-2.27%) | ||
Oct 25, 2021 | 48.56 | 49.50 | 48.16 | 49.39 | 1,264,485 | +0.88(+1.81%) |
Oct 22, 2021 | 48.82 | 48.88 | 48.27 | 48.51 | 903,153 | -0.37(-0.76%) |
Oct 21, 2021 | 47.86 | 48.99 | 47.85 | 48.88 | 1,045,184 | +1.27(+2.67%) |
Oct 20, 2021 | 47.71 | 48.33 | 47.38 | 47.61 | 957,898 | -0.04(-0.08%) |
Oct 19, 2021 | 47.94 | 48.37 | 47.29 | 47.65 | 1,027,428 | +0.11(+0.23%) |
Oct 18, 2021 | 47.34 | 47.67 | 46.67 | 47.54 | 1,342,747 | -0.07(-0.15%) |
Oct 15, 2021 | 48.00 | 48.53 | 47.50 | 47.61 | 1,440,460 | +0.16(+0.34%) |
Oct 14, 2021 | 47.19 | 47.73 | 47.15 | 47.45 | 1,487,751 | +0.01(+0.02%) |
Oct 13, 2021 | 47.00 | 48.05 | 46.38 | 47.44 | 1,826,840 | +0.46(+0.98%) |
Oct 12, 2021 | 46.93 | 47.53 | 46.74 | 46.98 | 1,250,038 | +0.41(+0.88%) |
Oct 11, 2021 | 47.49 | 47.91 | 46.53 | 46.57 | 1,349,996 | -0.73(-1.54%) |
Oct 08, 2021 | 47.54 | 48.18 | 47.16 | 47.30 | 1,279,088 | -0.23(-0.48%) |
Oct 07, 2021 | 46.68 | 48.49 | 46.68 | 47.53 | 2,670,812 | +1.49(+3.24%) |
Oct 06, 2021 | 45.03 | 46.26 | 44.91 | 46.04 | 2,211,068 | +0.68(+1.50%) |
Oct 05, 2021 | 45.36 | 46.72 | 45.07 | 45.36 | 2,975,643 | -1.23(-2.64%) |
Oct 04, 2021 | 46.67 | 47.77 | 46.37 | 46.59 | 2,603,080 | -0.06(-0.13%) |