Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.87 | 49.34 | 48.75 | 49.17 | 35,732 | +0.23(+0.47%) |
Dec 30, 2021 | 49.16 | 49.59 | 48.88 | 48.94 | 383,149 | +0.19(+0.40%) |
Dec 29, 2021 | 48.76 | 49.05 | 48.63 | 48.75 | 29,684 | -0.01(-0.02%) |
Dec 28, 2021 | 48.97 | 49.03 | 48.45 | 48.76 | 39,202 | -0.42(-0.85%) |
Dec 27, 2021 | 48.71 | 49.21 | 48.19 | 49.17 | 38,196 | +0.62(+1.28%) |
Dec 23, 2021 | 48.45 | 48.65 | 48.23 | 48.55 | 47,164 | +0.02(+0.04%) |
Dec 22, 2021 | 47.98 | 48.61 | 47.75 | 48.53 | 26,025 | +0.42(+0.86%) |
Dec 21, 2021 | 47.57 | 48.26 | 47.57 | 48.12 | 30,216 | +1.05(+2.24%) |
Dec 20, 2021 | 48.17 | 48.17 | 46.65 | 47.06 | 150,051 | -1.64(-3.38%) |
Dec 17, 2021 | 48.38 | 49.10 | 48.04 | 48.71 | 57,825 | -0.07(-0.14%) |
Dec 16, 2021 | 48.28 | 49.22 | 48.28 | 48.78 | 149,897 | +1.33(+2.80%) |
Dec 15, 2021 | 47.87 | 47.87 | 46.18 | 47.45 | 50,274 | -0.69(-1.43%) |
Dec 14, 2021 | 47.78 | 49.07 | 47.78 | 48.14 | 61,032 | +0.50(+1.05%) |
Dec 13, 2021 | 47.95 | 48.18 | 47.16 | 47.64 | 58,609 | +0.02(+0.04%) |
Dec 10, 2021 | 48.05 | 48.16 | 47.28 | 47.62 | 15,848 | -0.08(-0.16%) |
Dec 09, 2021 | 47.67 | 47.84 | 47.22 | 47.70 | 23,656 | -0.35(-0.72%) |
Dec 08, 2021 | 47.98 | 48.19 | 47.75 | 48.04 | 61,997 | +0.09(+0.18%) |
Dec 07, 2021 | 47.86 | 48.63 | 47.83 | 47.96 | 41,725 | +1.29(+2.75%) |
Dec 06, 2021 | 46.17 | 46.93 | 45.98 | 46.67 | 42,581 | +0.92(+2.02%) |
Dec 03, 2021 | 46.26 | 46.58 | 45.40 | 45.75 | 43,302 | -0.55(-1.19%) |
Dec 02, 2021 | 45.36 | 46.55 | 45.36 | 46.30 | 43,833 | +1.68(+3.77%) |
Dec 01, 2021 | 45.81 | 46.53 | 44.59 | 44.62 | 93,856 | -0.21(-0.46%) |
Nov 30, 2021 | 45.73 | 46.17 | 44.38 | 44.83 | 88,581 | -1.02(-2.22%) |
Nov 29, 2021 | 46.94 | 46.94 | 45.84 | 45.84 | 33,225 | -0.57(-1.23%) |
Nov 26, 2021 | 46.01 | 46.48 | 45.45 | 46.41 | 55,130 | -1.47(-3.06%) |
Nov 24, 2021 | 48.19 | 48.19 | 47.78 | 47.88 | 33,185 | -0.50(-1.03%) |
Nov 23, 2021 | 48.34 | 48.88 | 47.85 | 48.38 | 52,110 | +0.56(+1.17%) |
Nov 22, 2021 | 46.75 | 48.32 | 46.75 | 47.82 | 101,220 | +1.49(+3.22%) |
Nov 19, 2021 | 46.16 | 46.78 | 46.07 | 46.33 | 35,111 | +0.19(+0.41%) |
Nov 18, 2021 | 46.32 | 46.15 | 46.05 | 46.14 | 149,536 | -0.35(-0.76%) |
Nov 17, 2021 | 47.35 | 47.47 | 46.46 | 46.49 | 46,864 | -0.86(-1.82%) |
Nov 16, 2021 | 47.73 | 47.73 | 47.20 | 47.35 | 44,682 | -0.40(-0.83%) |
Nov 15, 2021 | 48.54 | 48.54 | 47.65 | 47.75 | 56,726 | -0.85(-1.76%) |
Nov 12, 2021 | 48.65 | 49.14 | 48.40 | 48.60 | 114,344 | -0.37(-0.76%) |
Nov 11, 2021 | 48.47 | 49.18 | 48.47 | 48.98 | 74,709 | +1.81(+3.84%) |
Nov 10, 2021 | 47.72 | 47.16 | 84,099 | -1.14(-2.36%) | ||
Nov 09, 2021 | 48.79 | 48.81 | 47.78 | 48.30 | 144,063 | -0.72(-1.46%) |
Nov 08, 2021 | 48.79 | 49.45 | 48.76 | 49.02 | 140,535 | +1.32(+2.77%) |
Nov 05, 2021 | 47.78 | 47.86 | 47.43 | 47.70 | 100,023 | +0.13(+0.27%) |
Nov 04, 2021 | 47.82 | 48.06 | 47.26 | 47.57 | 52,941 | -0.19(-0.40%) |
Nov 03, 2021 | 47.62 | 47.84 | 47.28 | 47.76 | 70,970 | -0.04(-0.09%) |
Nov 02, 2021 | 48.04 | 48.04 | 47.50 | 47.80 | 106,206 | -0.85(-1.76%) |
Nov 01, 2021 | 48.79 | 48.92 | 48.16 | 48.66 | 58,680 | +0.07(+0.14%) |
Oct 29, 2021 | 48.69 | 49.02 | 48.41 | 48.59 | 83,091 | -0.07(-0.14%) |
Oct 28, 2021 | 48.59 | 48.90 | 48.48 | 48.66 | 31,267 | +0.10(+0.21%) |
Oct 27, 2021 | 49.78 | 49.78 | 48.54 | 48.55 | 58,094 | -1.63(-3.25%) |
Oct 26, 2021 | 50.39 | 50.18 | 46,667 | -0.18(-0.36%) | ||
Oct 25, 2021 | 49.10 | 50.49 | 49.09 | 50.37 | 60,215 | +1.69(+3.47%) |
Oct 22, 2021 | 48.29 | 48.93 | 48.06 | 48.67 | 71,397 | +0.43(+0.89%) |
Oct 21, 2021 | 48.67 | 48.67 | 47.55 | 48.24 | 94,413 | -1.36(-2.75%) |
Oct 20, 2021 | 49.23 | 49.88 | 48.85 | 49.61 | 58,208 | -0.23(-0.47%) |
Oct 19, 2021 | 50.15 | 50.15 | 49.53 | 49.84 | 29,410 | -0.22(-0.45%) |
Oct 18, 2021 | 49.49 | 50.11 | 49.11 | 50.06 | 84,548 | -0.01(-0.02%) |
Oct 15, 2021 | 50.10 | 50.68 | 50.07 | 50.07 | 124,142 | +0.36(+0.73%) |
Oct 14, 2021 | 49.57 | 50.21 | 49.57 | 49.71 | 87,685 | +0.70(+1.43%) |
Oct 13, 2021 | 48.98 | 49.05 | 48.50 | 49.01 | 80,922 | +0.01(+0.02%) |
Oct 12, 2021 | 48.89 | 49.21 | 48.80 | 49.00 | 50,018 | +0.16(+0.34%) |
Oct 11, 2021 | 49.10 | 49.89 | 48.82 | 48.84 | 616,363 | +0.75(+1.56%) |
Oct 08, 2021 | 48.48 | 48.67 | 48.02 | 48.09 | 45,878 | +0.07(+0.14%) |
Oct 07, 2021 | 47.78 | 48.61 | 47.78 | 48.02 | 199,639 | +0.85(+1.81%) |
Oct 06, 2021 | 47.04 | 47.16 | 46.24 | 47.16 | 182,414 | -0.73(-1.53%) |
Oct 05, 2021 | 47.56 | 48.23 | 47.16 | 47.90 | 68,883 | +0.33(+0.69%) |
Oct 04, 2021 | 47.77 | 48.39 | 47.46 | 47.57 | 79,485 | -0.36(-0.76%) |