Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.62 | 52.66 | 52.30 | 52.30 | 1,196 | -0.23(-0.44%) |
Dec 30, 2021 | 52.64 | 52.97 | 52.53 | 52.53 | 7,519 | +0.09(+0.16%) |
Dec 29, 2021 | 52.52 | 52.52 | 52.38 | 52.45 | 2,349 | -0.08(-0.14%) |
Dec 28, 2021 | 52.84 | 52.84 | 52.41 | 52.52 | 6,409 | -0.14(-0.27%) |
Dec 27, 2021 | 52.56 | 52.67 | 52.51 | 52.67 | 5,565 | +0.49(+0.95%) |
Dec 23, 2021 | 51.60 | 52.25 | 51.60 | 52.17 | 3,655 | +0.59(+1.14%) |
Dec 22, 2021 | 51.37 | 51.58 | 51.37 | 51.58 | 3,170 | +0.24(+0.46%) |
Dec 21, 2021 | 50.59 | 51.35 | 50.59 | 51.35 | 3,887 | +1.32(+2.64%) |
Dec 20, 2021 | 49.80 | 50.13 | 49.51 | 50.03 | 4,571 | -0.64(-1.25%) |
Dec 17, 2021 | 50.07 | 50.80 | 49.66 | 50.66 | 4,987 | +0.43(+0.86%) |
Dec 16, 2021 | 51.16 | 51.16 | 50.23 | 50.23 | 4,174 | -0.90(-1.75%) |
Dec 15, 2021 | 49.93 | 51.13 | 49.84 | 51.13 | 1,872 | +1.27(+2.54%) |
Dec 14, 2021 | 50.13 | 50.13 | 49.53 | 49.86 | 1,728 | -0.70(-1.39%) |
Dec 13, 2021 | 50.77 | 50.83 | 50.35 | 50.56 | 4,354 | -0.23(-0.44%) |
Dec 10, 2021 | 51.03 | 51.19 | 50.69 | 50.78 | 4,251 | +0.06(+0.12%) |
Dec 09, 2021 | 51.05 | 51.05 | 50.72 | 50.72 | 847 | -0.62(-1.21%) |
Dec 08, 2021 | 51.14 | 51.39 | 50.75 | 51.35 | 3,659 | +0.51(+1.01%) |
Dec 07, 2021 | 51.03 | 51.13 | 50.81 | 50.83 | 1,461 | +1.02(+2.05%) |
Dec 06, 2021 | 49.59 | 49.81 | 48.93 | 49.81 | 3,523 | +0.43(+0.88%) |
Dec 03, 2021 | 50.50 | 50.50 | 48.92 | 49.38 | 2,408 | -0.88(-1.75%) |
Dec 02, 2021 | 49.47 | 50.33 | 49.47 | 50.26 | 5,880 | +0.93(+1.89%) |
Dec 01, 2021 | 51.23 | 51.23 | 49.33 | 49.33 | 2,193 | -1.38(-2.73%) |
Nov 30, 2021 | 51.59 | 51.59 | 50.44 | 50.71 | 3,304 | -1.09(-2.10%) |
Nov 29, 2021 | 51.42 | 51.96 | 51.42 | 51.80 | 4,218 | +0.38(+0.74%) |
Nov 26, 2021 | 51.80 | 51.80 | 51.21 | 51.42 | 1,895 | -1.33(-2.53%) |
Nov 24, 2021 | 52.68 | 52.75 | 52.47 | 52.75 | 379 | +0.38(+0.73%) |
Nov 23, 2021 | 52.64 | 52.64 | 51.96 | 52.37 | 1,928 | -0.33(-0.63%) |
Nov 22, 2021 | 54.12 | 54.12 | 52.70 | 52.70 | 6,289 | -0.93(-1.73%) |
Nov 19, 2021 | 54.20 | 54.20 | 53.63 | 53.63 | 5,012 | -0.47(-0.88%) |
Nov 18, 2021 | 54.82 | 54.10 | 54.10 | 54.10 | 621 | -0.53(-0.98%) |
Nov 17, 2021 | 54.51 | 54.64 | 54.36 | 54.64 | 5,488 | +0.06(+0.10%) |
Nov 16, 2021 | 54.46 | 54.59 | 54.46 | 54.58 | 565 | +0.06(+0.12%) |
Nov 15, 2021 | 54.57 | 54.54 | 54.52 | 54.52 | 2,356 | -0.46(-0.84%) |
Nov 12, 2021 | 54.81 | 54.98 | 54.81 | 54.98 | 1,068 | +0.30(+0.56%) |
Nov 11, 2021 | 54.97 | 54.97 | 54.68 | 54.68 | 1,430 | +0.07(+0.13%) |
Nov 10, 2021 | 55.41 | 54.58 | 54.61 | 1,977 | -0.96(-1.73%) | |
Nov 09, 2021 | 55.29 | 55.69 | 55.29 | 55.57 | 8,275 | -0.20(-0.36%) |
Nov 08, 2021 | 55.81 | 55.94 | 55.68 | 55.77 | 3,183 | +0.26(+0.47%) |
Nov 05, 2021 | 55.44 | 55.62 | 55.33 | 55.51 | 1,264 | +0.67(+1.23%) |
Nov 04, 2021 | 54.89 | 54.89 | 54.72 | 54.83 | 692 | +0.36(+0.66%) |
Nov 03, 2021 | 54.01 | 54.52 | 53.64 | 54.47 | 9,001 | +0.62(+1.15%) |
Nov 02, 2021 | 53.95 | 54.02 | 53.52 | 53.85 | 9,299 | +0.05(+0.09%) |
Nov 01, 2021 | 53.70 | 53.80 | 53.40 | 53.80 | 9,373 | +0.33(+0.61%) |
Oct 29, 2021 | 53.39 | 53.48 | 53.23 | 53.48 | 1,247 | +0.69(+1.31%) |
Oct 28, 2021 | 52.82 | 52.82 | 52.75 | 52.79 | 483 | +0.54(+1.03%) |
Oct 27, 2021 | 52.92 | 52.92 | 52.25 | 52.25 | 1,464 | -0.59(-1.12%) |
Oct 26, 2021 | 53.67 | 52.84 | 52.84 | 1,547 | -0.66(-1.23%) | |
Oct 25, 2021 | 53.86 | 53.86 | 53.50 | 53.50 | 1,993 | +0.16(+0.30%) |
Oct 22, 2021 | 53.52 | 53.52 | 53.32 | 53.34 | 1,436 | -0.14(-0.25%) |
Oct 21, 2021 | 53.21 | 53.48 | 53.18 | 53.48 | 770 | +0.28(+0.52%) |
Oct 20, 2021 | 53.16 | 53.32 | 53.15 | 53.20 | 1,454 | +0.23(+0.44%) |
Oct 19, 2021 | 52.75 | 53.02 | 52.60 | 52.97 | 3,111 | +0.25(+0.47%) |
Oct 18, 2021 | 52.44 | 52.72 | 52.44 | 52.72 | 702 | +0.13(+0.25%) |
Oct 15, 2021 | 52.92 | 52.92 | 52.59 | 52.59 | 1,468 | +0.21(+0.40%) |
Oct 14, 2021 | 52.26 | 52.38 | 52.26 | 52.38 | 1,727 | +0.67(+1.29%) |
Oct 13, 2021 | 51.57 | 51.76 | 51.30 | 51.72 | 2,334 | +0.44(+0.85%) |
Oct 12, 2021 | 51.01 | 51.38 | 51.01 | 51.28 | 1,880 | +0.22(+0.42%) |
Oct 11, 2021 | 51.07 | 51.07 | 51.07 | 51.07 | 54 | -0.12(-0.23%) |
Oct 08, 2021 | 51.29 | 51.43 | 51.19 | 51.19 | 281 | -0.21(-0.41%) |
Oct 07, 2021 | 51.40 | 51.40 | 51.40 | 51.40 | 186 | +0.78(+1.55%) |
Oct 06, 2021 | 50.15 | 50.61 | 50.02 | 50.61 | 1,114 | +0.21(+0.42%) |
Oct 05, 2021 | 50.13 | 50.46 | 50.13 | 50.40 | 1,801 | +0.39(+0.79%) |
Oct 04, 2021 | 50.55 | 50.82 | 49.76 | 50.01 | 3,959 | -0.81(-1.59%) |