Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.71 | 48.71 | 48.48 | 48.48 | 22,039 | -0.15(-0.32%) |
Dec 30, 2021 | 48.77 | 48.95 | 48.63 | 48.63 | 36,832 | -0.15(-0.32%) |
Dec 29, 2021 | 48.77 | 48.88 | 48.67 | 48.79 | 23,456 | +0.09(+0.18%) |
Dec 28, 2021 | 48.80 | 48.88 | 48.63 | 48.70 | 695,202 | +0.01(+0.02%) |
Dec 27, 2021 | 48.19 | 48.71 | 48.19 | 48.69 | 39,402 | +0.56(+1.17%) |
Dec 23, 2021 | 47.92 | 48.23 | 47.92 | 48.13 | 43,463 | +0.29(+0.60%) |
Dec 22, 2021 | 47.48 | 47.84 | 47.39 | 47.84 | 24,151 | +0.39(+0.83%) |
Dec 21, 2021 | 47.09 | 47.45 | 46.85 | 47.45 | 50,580 | +0.79(+1.68%) |
Dec 20, 2021 | 46.82 | 46.82 | 46.29 | 46.66 | 148,772 | -0.60(-1.28%) |
Dec 17, 2021 | 47.48 | 47.67 | 47.15 | 47.26 | 42,510 | -0.49(-1.02%) |
Dec 16, 2021 | 48.10 | 48.26 | 47.62 | 47.75 | 40,368 | -0.25(-0.52%) |
Dec 15, 2021 | 47.28 | 48.00 | 47.05 | 48.00 | 87,097 | +0.75(+1.58%) |
Dec 14, 2021 | 47.25 | 47.45 | 47.08 | 47.25 | 10,021 | -0.23(-0.48%) |
Dec 13, 2021 | 47.68 | 47.71 | 47.45 | 47.48 | 25,285 | -0.28(-0.58%) |
Dec 10, 2021 | 47.58 | 47.76 | 47.40 | 47.76 | 30,089 | +0.48(+1.01%) |
Dec 09, 2021 | 47.37 | 47.47 | 47.24 | 47.28 | 20,794 | -0.14(-0.30%) |
Dec 08, 2021 | 47.46 | 47.47 | 47.19 | 47.43 | 379,041 | +0.08(+0.16%) |
Dec 07, 2021 | 47.11 | 47.46 | 47.08 | 47.35 | 30,994 | +0.76(+1.63%) |
Dec 06, 2021 | 46.33 | 46.81 | 46.33 | 46.59 | 21,162 | +0.56(+1.21%) |
Dec 03, 2021 | 46.46 | 46.52 | 45.73 | 46.04 | 29,649 | -0.18(-0.39%) |
Dec 02, 2021 | 45.53 | 46.41 | 45.53 | 46.22 | 23,563 | +0.66(+1.45%) |
Dec 01, 2021 | 46.54 | 46.84 | 45.56 | 45.56 | 16,013 | -0.37(-0.82%) |
Nov 30, 2021 | 46.61 | 46.65 | 45.93 | 45.93 | 28,287 | -0.97(-2.06%) |
Nov 29, 2021 | 46.99 | 47.06 | 46.65 | 46.90 | 14,882 | +0.37(+0.80%) |
Nov 26, 2021 | 46.70 | 46.90 | 46.46 | 46.52 | 14,632 | -0.98(-2.06%) |
Nov 24, 2021 | 47.32 | 47.50 | 47.23 | 47.50 | 20,377 | +0.07(+0.14%) |
Nov 23, 2021 | 47.28 | 47.48 | 47.09 | 47.43 | 20,186 | +0.16(+0.34%) |
Nov 22, 2021 | 47.35 | 47.66 | 47.27 | 47.27 | 14,253 | +0.06(+0.12%) |
Nov 19, 2021 | 47.37 | 47.39 | 47.20 | 47.22 | 20,636 | -0.15(-0.32%) |
Nov 18, 2021 | 47.34 | 47.41 | 47.37 | 47.37 | 13,388 | +0.00(+0.00%) |
Nov 17, 2021 | 47.43 | 47.45 | 47.34 | 47.37 | 54,109 | -0.18(-0.38%) |
Nov 16, 2021 | 47.49 | 47.71 | 47.49 | 47.55 | 21,745 | +0.13(+0.28%) |
Nov 15, 2021 | 47.55 | 47.58 | 47.38 | 47.42 | 205,584 | -0.03(-0.06%) |
Nov 12, 2021 | 47.24 | 47.47 | 47.18 | 47.45 | 18,545 | +0.32(+0.69%) |
Nov 11, 2021 | 47.13 | 47.20 | 47.11 | 47.12 | 10,871 | +0.04(+0.08%) |
Nov 10, 2021 | 47.28 | 47.03 | 47.08 | 26,811 | -0.25(-0.53%) | |
Nov 09, 2021 | 47.45 | 47.45 | 47.18 | 47.33 | 26,546 | -0.05(-0.10%) |
Nov 08, 2021 | 47.48 | 47.51 | 47.29 | 47.38 | 16,518 | +0.06(+0.13%) |
Nov 05, 2021 | 47.42 | 47.53 | 47.21 | 47.32 | 20,081 | +0.15(+0.32%) |
Nov 04, 2021 | 47.23 | 47.27 | 47.03 | 47.17 | 26,925 | +0.01(+0.02%) |
Nov 03, 2021 | 46.84 | 47.18 | 46.84 | 47.16 | 10,266 | +0.29(+0.61%) |
Nov 02, 2021 | 46.73 | 46.91 | 46.73 | 46.87 | 21,455 | +0.26(+0.56%) |
Nov 01, 2021 | 46.78 | 46.61 | 46.51 | 46.61 | 27,577 | -0.00(-0.01%) |
Oct 29, 2021 | 46.30 | 46.67 | 46.30 | 46.61 | 204,202 | +0.05(+0.10%) |
Oct 28, 2021 | 46.45 | 46.56 | 46.39 | 46.56 | 32,825 | +0.36(+0.79%) |
Oct 27, 2021 | 46.42 | 46.51 | 46.19 | 46.20 | 13,162 | -0.27(-0.58%) |
Oct 26, 2021 | 46.62 | 46.47 | 19,570 | +0.05(+0.10%) | ||
Oct 25, 2021 | 46.42 | 46.51 | 46.35 | 46.42 | 17,314 | +0.02(+0.05%) |
Oct 22, 2021 | 46.40 | 46.46 | 46.21 | 46.40 | 29,383 | -0.03(-0.05%) |
Oct 21, 2021 | 46.42 | 46.42 | 46.22 | 46.42 | 20,098 | +0.04(+0.09%) |
Oct 20, 2021 | 46.15 | 46.41 | 46.15 | 46.38 | 29,806 | +0.30(+0.64%) |
Oct 19, 2021 | 45.88 | 46.10 | 45.88 | 46.08 | 40,318 | +0.32(+0.69%) |
Oct 18, 2021 | 45.55 | 45.79 | 45.46 | 45.77 | 19,176 | +0.06(+0.13%) |
Oct 15, 2021 | 45.60 | 45.75 | 45.60 | 45.71 | 7,833 | +0.31(+0.68%) |
Oct 14, 2021 | 45.02 | 45.40 | 45.02 | 45.40 | 18,697 | +0.80(+1.80%) |
Oct 13, 2021 | 44.64 | 44.64 | 44.27 | 44.60 | 42,695 | +0.09(+0.20%) |
Oct 12, 2021 | 44.75 | 44.75 | 44.44 | 44.51 | 24,751 | -0.18(-0.40%) |
Oct 11, 2021 | 45.03 | 45.23 | 44.69 | 44.69 | 33,456 | -0.31(-0.68%) |
Oct 08, 2021 | 45.05 | 45.12 | 44.94 | 45.00 | 19,552 | -0.04(-0.09%) |
Oct 07, 2021 | 45.12 | 45.36 | 45.03 | 45.04 | 18,914 | +0.34(+0.75%) |
Oct 06, 2021 | 44.13 | 44.70 | 44.10 | 44.70 | 16,186 | +0.20(+0.45%) |
Oct 05, 2021 | 44.25 | 44.74 | 44.13 | 44.50 | 35,515 | +0.42(+0.96%) |
Oct 04, 2021 | 44.45 | 44.45 | 43.95 | 44.08 | 31,157 | -0.48(-1.07%) |