Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.11 | 52.11 | 51.98 | 51.98 | 312 | -0.07(-0.14%) |
Dec 30, 2021 | 52.36 | 52.36 | 52.06 | 52.06 | 439 | -0.14(-0.28%) |
Dec 29, 2021 | 52.37 | 52.37 | 52.20 | 52.20 | 2,908 | +0.01(+0.02%) |
Dec 28, 2021 | 52.38 | 52.38 | 52.19 | 52.19 | 3,260 | +0.22(+0.43%) |
Dec 27, 2021 | 51.55 | 52.04 | 51.55 | 51.97 | 2,977 | +0.32(+0.62%) |
Dec 23, 2021 | 51.98 | 51.98 | 51.65 | 51.65 | 751 | +0.36(+0.71%) |
Dec 22, 2021 | 51.24 | 51.28 | 51.24 | 51.28 | 645 | +0.39(+0.77%) |
Dec 21, 2021 | 50.29 | 50.89 | 50.29 | 50.89 | 1,105 | +1.24(+2.49%) |
Dec 20, 2021 | 49.60 | 49.65 | 49.18 | 49.65 | 1,651 | -1.10(-2.17%) |
Dec 17, 2021 | 51.11 | 51.17 | 50.75 | 50.75 | 2,947 | -1.12(-2.15%) |
Dec 16, 2021 | 52.19 | 52.19 | 51.87 | 51.87 | 369 | +0.41(+0.79%) |
Dec 15, 2021 | 51.46 | 51.46 | 51.46 | 51.46 | 13 | +0.34(+0.67%) |
Dec 14, 2021 | 51.38 | 51.38 | 51.12 | 51.12 | 417 | +0.17(+0.33%) |
Dec 13, 2021 | 51.12 | 51.12 | 50.95 | 50.95 | 209 | -0.67(-1.30%) |
Dec 10, 2021 | 51.91 | 51.95 | 51.29 | 51.63 | 8,715 | +0.01(+0.02%) |
Dec 09, 2021 | 51.70 | 51.70 | 51.61 | 51.61 | 189 | -0.20(-0.39%) |
Dec 08, 2021 | 51.92 | 51.92 | 51.71 | 51.82 | 1,730 | +0.03(+0.05%) |
Dec 07, 2021 | 51.35 | 51.92 | 51.35 | 51.79 | 771 | +0.91(+1.79%) |
Dec 06, 2021 | 50.67 | 50.88 | 50.64 | 50.88 | 1,446 | +0.84(+1.67%) |
Dec 03, 2021 | 50.18 | 50.18 | 49.71 | 50.04 | 1,036 | -0.68(-1.33%) |
Dec 02, 2021 | 50.91 | 51.01 | 50.72 | 50.72 | 13,135 | +1.60(+3.25%) |
Dec 01, 2021 | 51.01 | 51.14 | 49.11 | 49.12 | 228,106 | -0.96(-1.92%) |
Nov 30, 2021 | 50.82 | 50.87 | 50.09 | 50.09 | 8,454 | -1.33(-2.60%) |
Nov 29, 2021 | 51.89 | 51.89 | 51.17 | 51.42 | 3,684 | +0.17(+0.34%) |
Nov 26, 2021 | 51.06 | 51.47 | 51.06 | 51.25 | 511 | -1.77(-3.34%) |
Nov 24, 2021 | 53.03 | 53.03 | 52.97 | 53.02 | 3,236 | +0.04(+0.07%) |
Nov 23, 2021 | 52.87 | 52.98 | 52.87 | 52.98 | 494 | +0.66(+1.26%) |
Nov 22, 2021 | 52.55 | 52.64 | 52.32 | 52.32 | 5,995 | +0.39(+0.75%) |
Nov 19, 2021 | 52.19 | 52.19 | 51.93 | 51.93 | 2,000 | -0.60(-1.14%) |
Nov 18, 2021 | 52.92 | 52.53 | 52.52 | 52.53 | 1,480 | -0.33(-0.62%) |
Nov 17, 2021 | 52.88 | 52.88 | 52.86 | 52.86 | 212 | -0.69(-1.29%) |
Nov 16, 2021 | 53.42 | 53.72 | 53.40 | 53.55 | 873 | +0.12(+0.23%) |
Nov 15, 2021 | 53.43 | 53.43 | 53.43 | 53.43 | 283 | +0.04(+0.07%) |
Nov 12, 2021 | 53.31 | 53.39 | 53.31 | 53.39 | 903 | +0.18(+0.33%) |
Nov 11, 2021 | 53.05 | 53.32 | 53.05 | 53.21 | 537 | +0.10(+0.19%) |
Nov 10, 2021 | 53.39 | 53.11 | 53.11 | 1,696 | -0.05(-0.09%) | |
Nov 09, 2021 | 53.33 | 53.33 | 53.09 | 53.16 | 541 | -0.42(-0.79%) |
Nov 08, 2021 | 53.50 | 53.58 | 53.50 | 53.58 | 1,355 | +0.22(+0.41%) |
Nov 05, 2021 | 53.27 | 53.36 | 53.27 | 53.36 | 2,617 | +0.24(+0.45%) |
Nov 04, 2021 | 53.09 | 53.13 | 53.09 | 53.13 | 346 | -0.66(-1.23%) |
Nov 03, 2021 | 53.79 | 53.79 | 53.79 | 53.79 | 22 | +0.37(+0.69%) |
Nov 02, 2021 | 53.42 | 53.43 | 53.41 | 53.42 | 492 | +0.03(+0.05%) |
Nov 01, 2021 | 53.44 | 53.44 | 53.39 | 53.39 | 333 | +0.24(+0.44%) |
Oct 29, 2021 | 53.46 | 53.49 | 53.12 | 53.15 | 3,096 | -0.20(-0.38%) |
Oct 28, 2021 | 53.26 | 53.36 | 53.26 | 53.36 | 506 | +0.51(+0.96%) |
Oct 27, 2021 | 53.98 | 53.38 | 52.85 | 52.85 | 2,854 | -1.41(-2.60%) |
Oct 26, 2021 | 54.58 | 54.26 | 54.26 | 705 | -0.08(-0.15%) | |
Oct 25, 2021 | 54.39 | 54.49 | 54.34 | 54.34 | 1,056 | +0.01(+0.02%) |
Oct 22, 2021 | 54.28 | 54.34 | 53.95 | 54.33 | 1,700 | +0.57(+1.05%) |
Oct 21, 2021 | 53.92 | 53.92 | 53.54 | 53.76 | 1,415 | -0.24(-0.45%) |
Oct 20, 2021 | 53.94 | 54.07 | 53.90 | 54.00 | 2,466 | +0.38(+0.70%) |
Oct 19, 2021 | 53.63 | 53.63 | 53.63 | 53.63 | 308 | +0.50(+0.93%) |
Oct 18, 2021 | 53.24 | 53.24 | 53.13 | 53.13 | 510 | +0.04(+0.08%) |
Oct 15, 2021 | 52.98 | 53.24 | 52.96 | 53.09 | 1,941 | +0.65(+1.24%) |
Oct 14, 2021 | 52.07 | 52.44 | 52.07 | 52.44 | 2,832 | +0.87(+1.69%) |
Oct 13, 2021 | 51.51 | 51.56 | 51.41 | 51.56 | 854 | -0.16(-0.31%) |
Oct 12, 2021 | 51.72 | 51.72 | 51.72 | 51.72 | 600 | -0.08(-0.15%) |
Oct 11, 2021 | 52.43 | 52.43 | 51.80 | 51.80 | 359 | -0.52(-1.00%) |
Oct 08, 2021 | 52.19 | 52.50 | 52.19 | 52.33 | 1,405 | +0.26(+0.49%) |
Oct 07, 2021 | 52.40 | 52.46 | 52.07 | 52.07 | 1,182 | +0.41(+0.80%) |
Oct 06, 2021 | 51.07 | 51.66 | 51.07 | 51.66 | 712 | +0.09(+0.18%) |
Oct 05, 2021 | 51.49 | 51.71 | 51.41 | 51.57 | 1,801 | +0.83(+1.64%) |
Oct 04, 2021 | 51.15 | 51.15 | 50.62 | 50.73 | 580 | -0.56(-1.09%) |