Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.50 | 49.04 | 48.25 | 48.79 | 83,384 | +0.03(+0.06%) |
Dec 30, 2021 | 49.10 | 49.74 | 48.71 | 48.76 | 56,248 | -0.42(-0.86%) |
Dec 29, 2021 | 49.91 | 49.99 | 48.99 | 49.18 | 28,529 | -0.85(-1.70%) |
Dec 28, 2021 | 50.76 | 51.18 | 49.75 | 50.03 | 29,923 | -0.60(-1.19%) |
Dec 27, 2021 | 49.75 | 50.63 | 48.94 | 50.63 | 60,405 | +0.75(+1.50%) |
Dec 23, 2021 | 50.03 | 50.48 | 49.87 | 49.88 | 71,811 | -0.11(-0.22%) |
Dec 22, 2021 | 49.33 | 50.14 | 49.02 | 49.99 | 24,832 | +0.49(+1.00%) |
Dec 21, 2021 | 47.44 | 49.57 | 47.44 | 49.50 | 112,054 | +2.71(+5.80%) |
Dec 20, 2021 | 46.36 | 46.91 | 45.09 | 46.78 | 109,687 | -1.07(-2.24%) |
Dec 17, 2021 | 47.77 | 48.40 | 46.64 | 47.86 | 151,198 | -0.61(-1.26%) |
Dec 16, 2021 | 49.45 | 50.20 | 48.34 | 48.47 | 102,088 | -0.42(-0.87%) |
Dec 15, 2021 | 48.35 | 49.18 | 46.69 | 48.89 | 55,215 | +0.43(+0.90%) |
Dec 14, 2021 | 48.93 | 50.43 | 48.39 | 48.46 | 75,075 | -1.18(-2.38%) |
Dec 13, 2021 | 51.47 | 51.47 | 49.33 | 49.64 | 68,443 | -2.50(-4.80%) |
Dec 10, 2021 | 51.74 | 52.25 | 50.59 | 52.14 | 32,769 | +1.00(+1.95%) |
Dec 09, 2021 | 50.82 | 51.34 | 50.25 | 51.15 | 25,789 | -0.36(-0.71%) |
Dec 08, 2021 | 50.93 | 51.75 | 50.66 | 51.51 | 31,532 | +0.84(+1.65%) |
Dec 07, 2021 | 49.98 | 51.28 | 49.98 | 50.67 | 91,072 | +1.75(+3.57%) |
Dec 06, 2021 | 47.98 | 49.51 | 47.04 | 48.93 | 57,144 | +1.71(+3.61%) |
Dec 03, 2021 | 48.48 | 48.53 | 46.62 | 47.22 | 55,676 | -0.39(-0.83%) |
Dec 02, 2021 | 45.95 | 47.78 | 45.33 | 47.62 | 70,520 | +1.53(+3.32%) |
Dec 01, 2021 | 49.10 | 49.30 | 46.03 | 46.09 | 121,401 | -1.42(-2.99%) |
Nov 30, 2021 | 47.83 | 48.38 | 46.66 | 47.51 | 53,078 | -1.60(-3.25%) |
Nov 29, 2021 | 50.06 | 50.26 | 48.55 | 49.11 | 41,288 | +0.53(+1.10%) |
Nov 26, 2021 | 47.80 | 48.63 | 47.12 | 48.57 | 60,915 | -2.66(-5.20%) |
Nov 24, 2021 | 51.27 | 51.90 | 51.10 | 51.24 | 37,494 | -0.26(-0.50%) |
Nov 23, 2021 | 50.65 | 52.17 | 50.63 | 51.49 | 85,170 | +1.77(+3.57%) |
Nov 22, 2021 | 49.19 | 51.04 | 49.19 | 49.72 | 111,044 | +0.61(+1.24%) |
Nov 19, 2021 | 50.37 | 50.43 | 48.99 | 49.11 | 69,301 | -2.78(-5.36%) |
Nov 18, 2021 | 53.22 | 51.88 | 51.66 | 51.89 | 70,893 | -1.44(-2.70%) |
Nov 17, 2021 | 54.64 | 54.93 | 53.04 | 53.33 | 57,351 | -1.97(-3.57%) |
Nov 16, 2021 | 54.94 | 55.93 | 54.49 | 55.30 | 97,186 | +0.52(+0.95%) |
Nov 15, 2021 | 55.16 | 55.51 | 54.13 | 54.78 | 142,667 | -0.61(-1.10%) |
Nov 12, 2021 | 55.92 | 56.15 | 55.04 | 55.39 | 42,994 | -0.91(-1.61%) |
Nov 11, 2021 | 56.63 | 57.11 | 56.22 | 56.29 | 25,746 | -0.11(-0.19%) |
Nov 10, 2021 | 59.32 | 56.40 | 39,329 | -3.25(-5.45%) | ||
Nov 09, 2021 | 59.20 | 59.73 | 57.57 | 59.66 | 45,218 | +0.33(+0.55%) |
Nov 08, 2021 | 58.82 | 60.24 | 58.58 | 59.33 | 39,855 | +1.05(+1.79%) |
Nov 05, 2021 | 58.10 | 58.90 | 57.95 | 58.29 | 21,633 | +0.99(+1.72%) |
Nov 04, 2021 | 58.88 | 59.97 | 56.72 | 57.30 | 62,956 | -0.49(-0.85%) |
Nov 03, 2021 | 56.71 | 58.60 | 56.69 | 57.79 | 36,398 | +0.09(+0.15%) |
Nov 02, 2021 | 57.67 | 57.74 | 57.09 | 57.70 | 22,438 | -0.35(-0.61%) |
Nov 01, 2021 | 56.92 | 58.40 | 56.38 | 58.06 | 28,340 | +1.68(+2.97%) |
Oct 29, 2021 | 57.93 | 57.93 | 56.16 | 56.38 | 35,591 | -1.67(-2.87%) |
Oct 28, 2021 | 57.38 | 58.30 | 57.38 | 58.05 | 31,395 | +0.60(+1.05%) |
Oct 27, 2021 | 59.85 | 59.99 | 57.01 | 57.45 | 61,367 | -3.20(-5.28%) |
Oct 26, 2021 | 60.75 | 60.65 | 37,503 | +0.07(+0.11%) | ||
Oct 25, 2021 | 60.71 | 61.40 | 60.31 | 60.58 | 34,320 | +0.91(+1.52%) |
Oct 22, 2021 | 59.65 | 60.03 | 59.04 | 59.68 | 17,976 | +0.17(+0.28%) |
Oct 21, 2021 | 60.58 | 61.00 | 59.03 | 59.51 | 28,964 | -1.64(-2.68%) |
Oct 20, 2021 | 60.38 | 61.18 | 59.64 | 61.15 | 44,354 | +0.35(+0.58%) |
Oct 19, 2021 | 60.89 | 61.01 | 59.42 | 60.79 | 35,637 | +0.08(+0.13%) |
Oct 18, 2021 | 60.99 | 62.16 | 60.28 | 60.71 | 32,898 | +0.28(+0.46%) |
Oct 15, 2021 | 60.46 | 61.27 | 60.40 | 60.44 | 59,681 | +0.67(+1.12%) |
Oct 14, 2021 | 60.30 | 60.31 | 59.04 | 59.76 | 26,565 | +0.53(+0.90%) |
Oct 13, 2021 | 58.30 | 59.40 | 57.31 | 59.23 | 62,858 | +0.56(+0.96%) |
Oct 12, 2021 | 58.66 | 59.59 | 58.03 | 58.67 | 87,131 | +0.03(+0.05%) |
Oct 11, 2021 | 59.86 | 60.69 | 58.64 | 58.64 | 72,240 | +0.06(+0.10%) |
Oct 08, 2021 | 57.51 | 59.18 | 57.51 | 58.58 | 85,720 | +1.66(+2.91%) |
Oct 07, 2021 | 55.30 | 57.54 | 54.86 | 56.93 | 37,853 | +1.79(+3.25%) |
Oct 06, 2021 | 56.49 | 57.03 | 54.35 | 55.13 | 73,873 | -2.85(-4.91%) |
Oct 05, 2021 | 58.80 | 59.29 | 56.89 | 57.98 | 191,067 | +0.23(+0.39%) |
Oct 04, 2021 | 56.83 | 58.41 | 56.07 | 57.75 | 218,703 | +1.69(+3.01%) |