Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.61 | 47.61 | 47.53 | 47.56 | 44,090 | +0.01(+0.03%) |
Dec 30, 2021 | 47.56 | 47.61 | 47.54 | 47.54 | 52,445 | -0.02(-0.04%) |
Dec 29, 2021 | 47.74 | 47.74 | 47.54 | 47.56 | 34,802 | -0.07(-0.14%) |
Dec 28, 2021 | 47.66 | 47.66 | 47.58 | 47.63 | 62,661 | -0.07(-0.15%) |
Dec 27, 2021 | 47.70 | 47.71 | 47.60 | 47.70 | 521,581 | +0.02(+0.04%) |
Dec 23, 2021 | 47.63 | 47.73 | 47.60 | 47.69 | 115,596 | +0.14(+0.29%) |
Dec 22, 2021 | 47.73 | 47.73 | 47.37 | 47.55 | 59,807 | +0.19(+0.40%) |
Dec 21, 2021 | 47.38 | 47.40 | 47.12 | 47.36 | 56,765 | +0.23(+0.49%) |
Dec 20, 2021 | 47.05 | 47.18 | 47.04 | 47.12 | 398,542 | -0.09(-0.20%) |
Dec 17, 2021 | 47.17 | 47.35 | 47.12 | 47.22 | 29,764 | +0.01(+0.02%) |
Dec 16, 2021 | 47.37 | 47.38 | 47.21 | 47.21 | 33,074 | -0.09(-0.18%) |
Dec 15, 2021 | 47.14 | 47.30 | 47.03 | 47.30 | 47,756 | +0.20(+0.42%) |
Dec 14, 2021 | 47.19 | 47.20 | 46.99 | 47.10 | 43,583 | -0.08(-0.17%) |
Dec 13, 2021 | 47.13 | 47.24 | 47.10 | 47.17 | 47,349 | -0.00(-0.01%) |
Dec 10, 2021 | 47.14 | 47.27 | 47.06 | 47.18 | 26,569 | +0.12(+0.27%) |
Dec 09, 2021 | 47.18 | 47.23 | 47.05 | 47.05 | 53,278 | -0.21(-0.44%) |
Dec 08, 2021 | 47.56 | 47.56 | 47.20 | 47.26 | 52,919 | +0.02(+0.04%) |
Dec 07, 2021 | 47.04 | 47.48 | 47.04 | 47.24 | 73,473 | +0.31(+0.67%) |
Dec 06, 2021 | 46.76 | 47.04 | 46.75 | 46.93 | 41,304 | +0.17(+0.37%) |
Dec 03, 2021 | 46.87 | 46.87 | 46.69 | 46.76 | 39,737 | -0.05(-0.11%) |
Dec 02, 2021 | 46.35 | 46.81 | 46.35 | 46.81 | 51,151 | +0.36(+0.77%) |
Dec 01, 2021 | 46.74 | 46.78 | 46.46 | 46.46 | 51,225 | +0.03(+0.06%) |
Nov 30, 2021 | 46.62 | 46.68 | 46.37 | 46.43 | 121,972 | -0.19(-0.40%) |
Nov 29, 2021 | 46.48 | 46.70 | 46.48 | 46.62 | 32,961 | +0.25(+0.54%) |
Nov 26, 2021 | 46.57 | 46.57 | 46.16 | 46.36 | 50,806 | -0.40(-0.86%) |
Nov 24, 2021 | 46.59 | 46.77 | 46.57 | 46.77 | 41,048 | +0.08(+0.16%) |
Nov 23, 2021 | 46.79 | 46.81 | 46.66 | 46.69 | 30,133 | -0.10(-0.22%) |
Nov 22, 2021 | 47.01 | 47.13 | 46.79 | 46.79 | 40,993 | -0.15(-0.32%) |
Nov 19, 2021 | 47.02 | 47.10 | 46.94 | 46.94 | 37,733 | -0.16(-0.34%) |
Nov 18, 2021 | 47.25 | 47.25 | 47.04 | 47.10 | 29,731 | -0.03(-0.07%) |
Nov 17, 2021 | 47.22 | 47.22 | 47.11 | 47.14 | 40,506 | -0.06(-0.13%) |
Nov 16, 2021 | 47.18 | 47.23 | 47.11 | 47.20 | 42,766 | +0.03(+0.05%) |
Nov 15, 2021 | 47.22 | 47.22 | 47.15 | 47.17 | 31,981 | -0.05(-0.12%) |
Nov 12, 2021 | 47.16 | 47.29 | 47.16 | 47.23 | 41,728 | +0.00(+0.01%) |
Nov 11, 2021 | 47.35 | 47.35 | 47.22 | 47.22 | 22,427 | -0.08(-0.18%) |
Nov 10, 2021 | 47.52 | 47.31 | 47.31 | 33,527 | -0.26(-0.55%) | |
Nov 09, 2021 | 47.65 | 47.65 | 47.48 | 47.57 | 43,104 | +0.06(+0.12%) |
Nov 08, 2021 | 47.63 | 47.63 | 47.45 | 47.51 | 41,857 | -0.02(-0.04%) |
Nov 05, 2021 | 47.29 | 47.54 | 47.29 | 47.54 | 48,520 | +0.25(+0.53%) |
Nov 04, 2021 | 47.19 | 47.32 | 47.19 | 47.29 | 58,596 | +0.14(+0.30%) |
Nov 03, 2021 | 47.14 | 47.20 | 47.10 | 47.15 | 24,116 | +0.01(+0.02%) |
Nov 02, 2021 | 47.06 | 47.18 | 46.98 | 47.14 | 51,133 | +0.13(+0.27%) |
Nov 01, 2021 | 47.10 | 47.15 | 47.01 | 47.01 | 35,741 | -0.09(-0.20%) |
Oct 29, 2021 | 47.13 | 47.19 | 47.10 | 47.10 | 57,756 | -0.06(-0.13%) |
Oct 28, 2021 | 47.21 | 47.21 | 47.08 | 47.16 | 75,797 | +0.09(+0.20%) |
Oct 27, 2021 | 47.22 | 47.20 | 47.07 | 47.07 | 30,605 | +0.00(+0.00%) |
Oct 26, 2021 | 47.16 | 47.07 | 23,563 | +0.01(+0.03%) | ||
Oct 25, 2021 | 47.01 | 47.10 | 47.01 | 47.05 | 30,461 | +0.05(+0.11%) |
Oct 22, 2021 | 47.06 | 47.19 | 47.00 | 47.00 | 65,012 | -0.24(-0.52%) |
Oct 21, 2021 | 47.35 | 47.35 | 47.11 | 47.25 | 37,739 | +0.00(+0.00%) |
Oct 20, 2021 | 47.30 | 47.30 | 47.21 | 47.25 | 32,281 | +0.02(+0.04%) |
Oct 19, 2021 | 47.17 | 47.24 | 47.17 | 47.23 | 20,191 | +0.05(+0.11%) |
Oct 18, 2021 | 47.19 | 47.21 | 47.12 | 47.18 | 28,032 | -0.09(-0.19%) |
Oct 15, 2021 | 47.27 | 47.27 | 47.19 | 47.26 | 29,793 | +0.03(+0.05%) |
Oct 14, 2021 | 47.09 | 47.27 | 47.04 | 47.24 | 63,931 | +0.27(+0.58%) |
Oct 13, 2021 | 47.10 | 47.10 | 46.89 | 46.97 | 30,520 | +0.02(+0.04%) |
Oct 12, 2021 | 46.98 | 47.04 | 46.91 | 46.95 | 17,475 | +0.13(+0.27%) |
Oct 11, 2021 | 46.94 | 47.05 | 46.83 | 46.83 | 35,525 | -0.11(-0.23%) |
Oct 08, 2021 | 47.15 | 47.16 | 46.94 | 46.94 | 28,447 | -0.30(-0.63%) |
Oct 07, 2021 | 47.25 | 47.25 | 47.10 | 47.23 | 81,847 | +0.19(+0.41%) |
Oct 06, 2021 | 47.02 | 47.10 | 46.90 | 47.04 | 35,827 | -0.09(-0.20%) |
Oct 05, 2021 | 47.22 | 47.22 | 47.13 | 47.13 | 32,483 | -0.03(-0.05%) |
Oct 04, 2021 | 47.21 | 47.30 | 47.10 | 47.15 | 45,355 | -0.08(-0.18%) |