Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.89 | 51.02 | 50.33 | 50.34 | 63,674 | -0.63(-1.23%) |
Dec 30, 2021 | 50.79 | 51.26 | 50.79 | 50.97 | 45,169 | +0.24(+0.48%) |
Dec 29, 2021 | 50.86 | 50.89 | 50.57 | 50.73 | 79,808 | -0.22(-0.42%) |
Dec 28, 2021 | 51.09 | 51.46 | 50.92 | 50.94 | 87,022 | -0.10(-0.19%) |
Dec 27, 2021 | 50.82 | 51.17 | 50.75 | 51.04 | 70,654 | +0.33(+0.66%) |
Dec 23, 2021 | 50.32 | 50.84 | 50.25 | 50.71 | 55,225 | +0.48(+0.96%) |
Dec 22, 2021 | 49.91 | 50.30 | 49.85 | 50.23 | 96,698 | +0.24(+0.47%) |
Dec 21, 2021 | 48.96 | 50.06 | 48.96 | 49.99 | 1,154,293 | +1.03(+2.10%) |
Dec 20, 2021 | 48.85 | 49.06 | 48.57 | 48.96 | 138,386 | -0.48(-0.97%) |
Dec 17, 2021 | 49.03 | 49.71 | 48.74 | 49.44 | 117,623 | +0.05(+0.09%) |
Dec 16, 2021 | 49.65 | 50.06 | 49.24 | 49.40 | 81,741 | -0.17(-0.34%) |
Dec 15, 2021 | 49.03 | 49.60 | 48.30 | 49.56 | 56,590 | +0.44(+0.89%) |
Dec 14, 2021 | 48.74 | 49.24 | 48.73 | 49.12 | 96,583 | -0.22(-0.46%) |
Dec 13, 2021 | 49.73 | 49.82 | 49.16 | 49.35 | 191,727 | -0.38(-0.77%) |
Dec 10, 2021 | 50.20 | 50.21 | 49.48 | 49.73 | 135,321 | -0.13(-0.25%) |
Dec 09, 2021 | 50.28 | 50.53 | 49.76 | 49.86 | 52,934 | -0.60(-1.18%) |
Dec 08, 2021 | 50.09 | 50.61 | 49.97 | 50.45 | 65,938 | +0.52(+1.04%) |
Dec 07, 2021 | 50.01 | 50.19 | 49.82 | 49.93 | 128,027 | +0.55(+1.11%) |
Dec 06, 2021 | 48.88 | 49.51 | 48.63 | 49.39 | 100,573 | +0.81(+1.67%) |
Dec 03, 2021 | 49.03 | 49.05 | 48.00 | 48.58 | 174,419 | -0.21(-0.44%) |
Dec 02, 2021 | 48.02 | 49.01 | 48.02 | 48.79 | 196,348 | +0.93(+1.94%) |
Dec 01, 2021 | 49.81 | 49.94 | 47.84 | 47.86 | 92,550 | -1.25(-2.55%) |
Nov 30, 2021 | 50.29 | 50.30 | 49.05 | 49.11 | 129,592 | -1.49(-2.95%) |
Nov 29, 2021 | 50.80 | 50.82 | 50.28 | 50.61 | 89,553 | +0.23(+0.47%) |
Nov 26, 2021 | 50.54 | 50.62 | 50.13 | 50.37 | 65,844 | -0.85(-1.66%) |
Nov 24, 2021 | 50.91 | 51.29 | 50.78 | 51.22 | 50,785 | +0.09(+0.17%) |
Nov 23, 2021 | 51.31 | 51.44 | 50.77 | 51.13 | 92,965 | -0.21(-0.40%) |
Nov 22, 2021 | 52.11 | 52.11 | 51.34 | 51.34 | 101,724 | -0.59(-1.13%) |
Nov 19, 2021 | 52.47 | 52.47 | 51.85 | 51.93 | 69,828 | -0.32(-0.61%) |
Nov 18, 2021 | 52.67 | 52.32 | 52.23 | 52.25 | 66,516 | -0.48(-0.92%) |
Nov 17, 2021 | 52.96 | 53.02 | 52.67 | 52.73 | 53,960 | -0.29(-0.54%) |
Nov 16, 2021 | 53.24 | 53.27 | 53.00 | 53.02 | 66,328 | -0.26(-0.49%) |
Nov 15, 2021 | 53.23 | 53.61 | 53.19 | 53.28 | 144,556 | +0.16(+0.29%) |
Nov 12, 2021 | 52.76 | 53.13 | 52.57 | 53.13 | 38,992 | +0.67(+1.28%) |
Nov 11, 2021 | 52.61 | 52.76 | 52.45 | 52.46 | 32,335 | -0.19(-0.37%) |
Nov 10, 2021 | 53.03 | 52.65 | 65,692 | -0.61(-1.14%) | ||
Nov 09, 2021 | 53.57 | 53.58 | 53.05 | 53.25 | 84,518 | -0.18(-0.33%) |
Nov 08, 2021 | 53.83 | 53.84 | 53.38 | 53.43 | 79,053 | -0.07(-0.13%) |
Nov 05, 2021 | 53.38 | 53.81 | 53.35 | 53.50 | 71,318 | +0.56(+1.05%) |
Nov 04, 2021 | 53.06 | 53.23 | 52.72 | 52.94 | 66,917 | -0.04(-0.07%) |
Nov 03, 2021 | 52.53 | 53.00 | 52.45 | 52.98 | 59,654 | +0.39(+0.74%) |
Nov 02, 2021 | 52.75 | 52.76 | 52.37 | 52.59 | 75,339 | -0.01(-0.02%) |
Nov 01, 2021 | 52.60 | 52.92 | 52.45 | 52.60 | 76,138 | +0.20(+0.37%) |
Oct 29, 2021 | 52.19 | 52.51 | 52.07 | 52.40 | 115,179 | +0.12(+0.22%) |
Oct 28, 2021 | 52.09 | 52.49 | 51.88 | 52.29 | 74,525 | +0.34(+0.66%) |
Oct 27, 2021 | 52.07 | 52.50 | 51.95 | 51.95 | 41,503 | -0.20(-0.37%) |
Oct 26, 2021 | 52.78 | 52.14 | 57,279 | -0.36(-0.69%) | ||
Oct 25, 2021 | 52.25 | 52.50 | 51.89 | 52.50 | 91,779 | +0.13(+0.24%) |
Oct 22, 2021 | 52.81 | 52.81 | 52.10 | 52.38 | 61,561 | -1.30(-2.42%) |
Oct 21, 2021 | 53.60 | 53.66 | 53.42 | 53.67 | 60,724 | +0.12(+0.22%) |
Oct 20, 2021 | 53.52 | 53.71 | 53.42 | 53.56 | 75,815 | +0.13(+0.24%) |
Oct 19, 2021 | 53.23 | 53.47 | 53.08 | 53.43 | 59,842 | +0.47(+0.89%) |
Oct 18, 2021 | 52.61 | 53.01 | 52.52 | 52.96 | 209,856 | +0.25(+0.48%) |
Oct 15, 2021 | 53.13 | 53.13 | 52.71 | 52.71 | 64,049 | -0.13(-0.24%) |
Oct 14, 2021 | 52.54 | 52.92 | 52.47 | 52.83 | 47,357 | +0.82(+1.58%) |
Oct 13, 2021 | 52.00 | 52.13 | 51.72 | 52.01 | 99,183 | +0.27(+0.53%) |
Oct 12, 2021 | 52.12 | 52.12 | 51.53 | 51.74 | 137,333 | -0.33(-0.64%) |
Oct 11, 2021 | 52.63 | 52.81 | 52.05 | 52.07 | 58,648 | -0.73(-1.39%) |
Oct 08, 2021 | 53.34 | 53.34 | 52.75 | 52.81 | 41,053 | -0.37(-0.70%) |
Oct 07, 2021 | 53.27 | 53.62 | 53.17 | 53.18 | 163,787 | +0.38(+0.72%) |
Oct 06, 2021 | 52.19 | 52.83 | 52.01 | 52.80 | 62,974 | +0.13(+0.24%) |
Oct 05, 2021 | 52.12 | 52.94 | 52.12 | 52.67 | 81,327 | +0.76(+1.47%) |
Oct 04, 2021 | 52.75 | 52.75 | 51.59 | 51.91 | 118,328 | -1.14(-2.15%) |