Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.14 | 49.56 | 48.14 | 49.31 | 30,347 | +0.12(+0.24%) |
Dec 30, 2021 | 49.69 | 49.69 | 49.00 | 49.19 | 47,280 | -0.40(-0.82%) |
Dec 29, 2021 | 49.26 | 49.59 | 49.24 | 49.59 | 67,613 | +0.94(+1.94%) |
Dec 28, 2021 | 49.74 | 49.74 | 48.32 | 48.65 | 37,634 | -0.18(-0.37%) |
Dec 27, 2021 | 48.83 | 48.83 | 47.21 | 48.83 | 43,481 | +0.38(+0.78%) |
Dec 23, 2021 | 47.79 | 48.45 | 47.79 | 48.45 | 196,099 | +0.32(+0.66%) |
Dec 22, 2021 | 47.63 | 48.17 | 47.49 | 48.13 | 136,597 | +0.77(+1.63%) |
Dec 21, 2021 | 46.89 | 47.36 | 46.72 | 47.36 | 80,299 | +1.08(+2.32%) |
Dec 20, 2021 | 46.11 | 46.34 | 45.83 | 46.28 | 58,330 | -0.16(-0.33%) |
Dec 17, 2021 | 46.43 | 46.70 | 46.26 | 46.44 | 51,583 | -0.59(-1.25%) |
Dec 16, 2021 | 47.06 | 47.24 | 46.82 | 47.03 | 46,964 | -0.73(-1.53%) |
Dec 15, 2021 | 47.01 | 47.77 | 46.84 | 47.76 | 49,532 | +1.26(+2.71%) |
Dec 14, 2021 | 47.34 | 47.36 | 46.38 | 46.50 | 243,635 | -1.31(-2.74%) |
Dec 13, 2021 | 48.22 | 48.71 | 47.79 | 47.81 | 41,176 | -0.21(-0.44%) |
Dec 10, 2021 | 47.89 | 48.19 | 47.82 | 48.02 | 40,958 | -0.20(-0.43%) |
Dec 09, 2021 | 48.29 | 48.38 | 48.08 | 48.23 | 38,845 | +0.38(+0.78%) |
Dec 08, 2021 | 48.19 | 48.19 | 47.51 | 47.85 | 40,824 | +0.12(+0.25%) |
Dec 07, 2021 | 47.55 | 47.82 | 47.35 | 47.73 | 51,868 | +0.79(+1.68%) |
Dec 06, 2021 | 46.78 | 47.10 | 46.04 | 46.94 | 58,167 | +1.23(+2.68%) |
Dec 03, 2021 | 46.44 | 46.52 | 45.51 | 45.72 | 52,700 | -0.53(-1.16%) |
Dec 02, 2021 | 45.56 | 46.29 | 45.56 | 46.25 | 49,602 | +1.15(+2.55%) |
Dec 01, 2021 | 45.57 | 45.93 | 45.01 | 45.10 | 59,901 | +0.15(+0.33%) |
Nov 30, 2021 | 45.20 | 45.36 | 45.08 | 44.95 | 54,495 | -0.24(-0.53%) |
Nov 29, 2021 | 44.98 | 46.09 | 44.63 | 45.19 | 58,867 | +0.81(+1.83%) |
Nov 26, 2021 | 44.93 | 44.97 | 44.18 | 44.38 | 47,970 | -0.29(-0.65%) |
Nov 24, 2021 | 44.49 | 44.77 | 44.32 | 44.67 | 54,865 | -0.09(-0.20%) |
Nov 23, 2021 | 44.53 | 44.77 | 44.22 | 44.76 | 55,673 | -0.55(-1.21%) |
Nov 22, 2021 | 45.74 | 45.80 | 45.24 | 45.31 | 59,293 | -0.46(-1.00%) |
Nov 19, 2021 | 46.06 | 46.17 | 45.68 | 45.77 | 41,247 | -0.88(-1.89%) |
Nov 18, 2021 | 46.13 | 46.75 | 46.56 | 46.65 | 38,680 | +1.02(+2.24%) |
Nov 17, 2021 | 45.87 | 45.93 | 45.50 | 45.63 | 64,242 | -1.50(-3.18%) |
Nov 16, 2021 | 46.81 | 47.45 | 46.81 | 47.13 | 53,125 | +0.43(+0.91%) |
Nov 15, 2021 | 46.64 | 46.82 | 46.64 | 46.70 | 60,578 | -0.05(-0.10%) |
Nov 12, 2021 | 46.46 | 46.84 | 46.41 | 46.75 | 36,562 | +0.38(+0.82%) |
Nov 11, 2021 | 46.68 | 46.68 | 46.33 | 46.37 | 93,770 | -0.19(-0.41%) |
Nov 10, 2021 | 46.90 | 46.56 | 85,269 | -0.34(-0.72%) | ||
Nov 09, 2021 | 46.85 | 46.95 | 46.59 | 46.90 | 52,607 | -0.08(-0.16%) |
Nov 08, 2021 | 46.74 | 47.04 | 46.72 | 46.98 | 42,248 | +0.22(+0.46%) |
Nov 05, 2021 | 46.52 | 46.77 | 46.45 | 46.76 | 66,105 | -0.35(-0.74%) |
Nov 04, 2021 | 46.60 | 47.18 | 46.55 | 47.11 | 43,913 | +0.51(+1.09%) |
Nov 03, 2021 | 46.45 | 46.61 | 46.15 | 46.60 | 49,993 | +0.39(+0.85%) |
Nov 02, 2021 | 46.20 | 46.48 | 46.07 | 46.21 | 74,852 | -0.19(-0.41%) |
Nov 01, 2021 | 46.37 | 46.50 | 46.11 | 46.40 | 87,728 | +0.41(+0.89%) |
Oct 29, 2021 | 45.99 | 46.20 | 45.75 | 45.99 | 48,997 | +0.10(+0.22%) |
Oct 28, 2021 | 45.50 | 45.99 | 45.45 | 45.89 | 37,205 | +0.36(+0.79%) |
Oct 27, 2021 | 45.53 | 45.79 | 45.48 | 45.53 | 43,991 | -0.28(-0.61%) |
Oct 26, 2021 | 45.78 | 45.81 | 48,719 | +0.47(+1.04%) | ||
Oct 25, 2021 | 45.08 | 45.54 | 44.90 | 45.34 | 56,022 | -0.12(-0.26%) |
Oct 22, 2021 | 45.68 | 45.70 | 45.15 | 45.46 | 37,745 | -0.10(-0.22%) |
Oct 21, 2021 | 45.34 | 45.59 | 45.20 | 45.56 | 37,585 | +0.17(+0.37%) |
Oct 20, 2021 | 45.43 | 45.43 | 45.28 | 45.39 | 27,296 | +0.25(+0.55%) |
Oct 19, 2021 | 44.85 | 45.23 | 44.85 | 45.14 | 35,641 | +0.61(+1.37%) |
Oct 18, 2021 | 44.10 | 44.53 | 44.10 | 44.53 | 42,100 | +0.30(+0.68%) |
Oct 15, 2021 | 43.96 | 44.27 | 43.92 | 44.23 | 74,456 | -0.03(-0.07%) |
Oct 14, 2021 | 43.85 | 44.26 | 43.85 | 44.26 | 37,376 | +0.77(+1.77%) |
Oct 13, 2021 | 43.30 | 43.52 | 43.04 | 43.49 | 40,413 | +1.21(+2.85%) |
Oct 12, 2021 | 42.47 | 42.48 | 42.20 | 42.28 | 24,786 | +0.09(+0.23%) |
Oct 11, 2021 | 42.16 | 42.61 | 42.16 | 42.19 | 35,286 | -0.24(-0.57%) |
Oct 08, 2021 | 42.67 | 42.72 | 42.40 | 42.43 | 33,143 | +0.00(+0.00%) |
Oct 07, 2021 | 42.18 | 42.61 | 42.15 | 42.43 | 52,984 | +0.73(+1.75%) |
Oct 06, 2021 | 41.32 | 41.72 | 41.20 | 41.70 | 44,862 | -0.45(-1.06%) |
Oct 05, 2021 | 41.95 | 42.33 | 41.88 | 42.15 | 44,298 | +0.37(+0.89%) |
Oct 04, 2021 | 42.14 | 42.23 | 41.62 | 41.78 | 39,123 | -0.58(-1.37%) |