Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.14 | 50.30 | 50.13 | 50.24 | 59,649 | +0.18(+0.36%) |
Dec 30, 2021 | 50.15 | 50.15 | 50.01 | 50.06 | 55,065 | -0.06(-0.12%) |
Dec 29, 2021 | 50.14 | 50.22 | 50.03 | 50.12 | 69,099 | -0.07(-0.14%) |
Dec 28, 2021 | 50.28 | 50.28 | 50.13 | 50.19 | 104,943 | -0.01(-0.02%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.10 | 50.20 | 124,360 | -0.10(-0.20%) |
Dec 23, 2021 | 50.20 | 50.30 | 50.12 | 50.30 | 112,711 | -0.09(-0.18%) |
Dec 22, 2021 | 50.33 | 50.42 | 50.21 | 50.39 | 236,934 | +0.17(+0.34%) |
Dec 21, 2021 | 50.75 | 50.75 | 50.17 | 50.22 | 385,465 | -0.20(-0.40%) |
Dec 20, 2021 | 50.58 | 50.61 | 50.41 | 50.42 | 162,564 | -0.06(-0.12%) |
Dec 17, 2021 | 50.73 | 50.73 | 50.48 | 50.48 | 56,478 | -0.24(-0.47%) |
Dec 16, 2021 | 50.63 | 50.75 | 50.58 | 50.72 | 96,206 | +0.10(+0.19%) |
Dec 15, 2021 | 50.42 | 50.64 | 50.32 | 50.62 | 71,492 | +0.15(+0.30%) |
Dec 14, 2021 | 50.68 | 50.68 | 50.41 | 50.47 | 87,253 | -0.17(-0.33%) |
Dec 13, 2021 | 50.74 | 50.83 | 50.59 | 50.64 | 340,477 | -0.09(-0.18%) |
Dec 10, 2021 | 50.66 | 50.74 | 50.57 | 50.73 | 77,769 | +0.03(+0.06%) |
Dec 09, 2021 | 50.67 | 50.70 | 50.56 | 50.70 | 69,364 | -0.02(-0.04%) |
Dec 08, 2021 | 50.65 | 50.73 | 50.55 | 50.72 | 44,702 | +0.14(+0.28%) |
Dec 07, 2021 | 50.51 | 50.58 | 49.87 | 50.58 | 94,801 | +0.03(+0.06%) |
Dec 06, 2021 | 50.57 | 50.58 | 50.41 | 50.55 | 108,307 | -0.12(-0.24%) |
Dec 03, 2021 | 50.46 | 50.71 | 50.35 | 50.67 | 109,717 | +0.12(+0.24%) |
Dec 02, 2021 | 50.71 | 50.74 | 49.50 | 50.55 | 88,264 | -0.08(-0.16%) |
Dec 01, 2021 | 50.60 | 50.81 | 50.52 | 50.63 | 137,880 | +0.01(+0.02%) |
Nov 30, 2021 | 50.75 | 50.84 | 50.71 | 50.62 | 192,453 | +0.23(+0.45%) |
Nov 29, 2021 | 50.28 | 50.39 | 50.06 | 50.39 | 145,693 | +0.01(+0.02%) |
Nov 26, 2021 | 50.36 | 50.40 | 50.21 | 50.38 | 76,305 | +0.65(+1.30%) |
Nov 24, 2021 | 49.58 | 49.74 | 49.54 | 49.74 | 139,747 | -0.09(-0.18%) |
Nov 23, 2021 | 49.91 | 49.94 | 49.80 | 49.82 | 159,091 | -0.26(-0.52%) |
Nov 22, 2021 | 50.25 | 50.27 | 50.02 | 50.08 | 100,257 | -0.46(-0.91%) |
Nov 19, 2021 | 50.62 | 50.65 | 50.48 | 50.54 | 74,979 | -0.09(-0.18%) |
Nov 18, 2021 | 50.46 | 50.63 | 50.39 | 50.63 | 121,994 | +0.23(+0.45%) |
Nov 17, 2021 | 50.26 | 50.40 | 50.25 | 50.40 | 71,836 | +0.15(+0.30%) |
Nov 16, 2021 | 50.35 | 50.45 | 50.24 | 50.25 | 145,702 | -0.21(-0.41%) |
Nov 15, 2021 | 50.82 | 50.82 | 50.46 | 50.46 | 69,220 | -0.34(-0.67%) |
Nov 12, 2021 | 50.76 | 50.84 | 50.67 | 50.80 | 92,933 | +0.04(+0.08%) |
Nov 11, 2021 | 50.81 | 50.86 | 50.72 | 50.76 | 68,331 | -0.05(-0.10%) |
Nov 10, 2021 | 51.43 | 50.80 | 50.81 | 144,834 | -0.81(-1.56%) | |
Nov 09, 2021 | 51.61 | 51.68 | 51.52 | 51.62 | 209,893 | +0.25(+0.48%) |
Nov 08, 2021 | 51.41 | 51.49 | 51.35 | 51.37 | 163,162 | -0.03(-0.06%) |
Nov 05, 2021 | 51.21 | 51.43 | 50.98 | 51.40 | 106,905 | +0.25(+0.49%) |
Nov 04, 2021 | 51.14 | 51.19 | 50.90 | 51.15 | 94,631 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 51.15 | 50.92 | 51.15 | 125,265 | +0.15(+0.29%) |
Nov 02, 2021 | 51.10 | 51.10 | 50.97 | 51.00 | 81,320 | +0.03(+0.06%) |
Nov 01, 2021 | 50.81 | 51.02 | 50.80 | 50.97 | 154,868 | +0.11(+0.22%) |
Oct 29, 2021 | 51.04 | 51.07 | 50.78 | 50.86 | 139,466 | -0.45(-0.87%) |
Oct 28, 2021 | 51.24 | 51.44 | 51.21 | 51.31 | 137,328 | +0.15(+0.29%) |
Oct 27, 2021 | 51.21 | 51.27 | 51.12 | 51.16 | 94,990 | +0.22(+0.43%) |
Oct 26, 2021 | 50.99 | 50.94 | 89,462 | -0.02(-0.04%) | ||
Oct 25, 2021 | 50.93 | 50.99 | 50.84 | 50.96 | 75,382 | -0.07(-0.14%) |
Oct 22, 2021 | 50.96 | 51.08 | 50.92 | 51.03 | 149,675 | +0.18(+0.35%) |
Oct 21, 2021 | 51.04 | 51.10 | 50.84 | 50.85 | 142,008 | -0.21(-0.41%) |
Oct 20, 2021 | 50.98 | 51.13 | 50.98 | 51.06 | 109,203 | +0.11(+0.21%) |
Oct 19, 2021 | 51.10 | 51.10 | 50.92 | 50.95 | 43,241 | +0.04(+0.08%) |
Oct 18, 2021 | 50.90 | 50.90 | 50.88 | 50.91 | 310,799 | -0.13(-0.25%) |
Oct 15, 2021 | 51.12 | 51.12 | 50.97 | 51.04 | 52,430 | -0.15(-0.29%) |
Oct 14, 2021 | 51.13 | 51.20 | 51.11 | 51.19 | 101,198 | +0.27(+0.53%) |
Oct 13, 2021 | 50.78 | 50.93 | 50.69 | 50.92 | 177,930 | +0.32(+0.63%) |
Oct 12, 2021 | 50.61 | 50.61 | 50.47 | 50.60 | 205,482 | -0.01(-0.02%) |
Oct 11, 2021 | 50.67 | 50.74 | 50.48 | 50.61 | 103,194 | -0.26(-0.51%) |
Oct 08, 2021 | 50.90 | 50.91 | 50.76 | 50.87 | 82,041 | -0.07(-0.14%) |
Oct 07, 2021 | 50.98 | 51.03 | 50.89 | 50.94 | 115,590 | -0.02(-0.04%) |
Oct 06, 2021 | 50.84 | 50.96 | 50.83 | 50.96 | 133,968 | -0.12(-0.23%) |
Oct 05, 2021 | 51.20 | 51.20 | 50.98 | 51.08 | 83,853 | -0.22(-0.43%) |
Oct 04, 2021 | 51.28 | 51.32 | 51.11 | 51.30 | 103,451 | +0.05(+0.10%) |