Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.63 | 46.64 | 46.63 | 46.63 | 2,952,562 | +0.01(+0.02%) |
Dec 30, 2021 | 46.63 | 46.64 | 46.63 | 46.63 | 3,856,548 | -0.03(-0.06%) |
Dec 29, 2021 | 46.64 | 46.65 | 46.64 | 46.65 | 3,110,052 | +0.01(+0.02%) |
Dec 28, 2021 | 46.64 | 46.65 | 46.64 | 46.64 | 2,613,419 | +0.00(+0.00%) |
Dec 27, 2021 | 46.65 | 46.65 | 46.64 | 46.64 | 2,996,342 | +0.00(+0.00%) |
Dec 23, 2021 | 46.65 | 46.66 | 46.64 | 46.64 | 2,970,558 | -0.01(-0.02%) |
Dec 22, 2021 | 46.66 | 46.66 | 46.65 | 46.65 | 3,065,882 | +0.00(+0.00%) |
Dec 21, 2021 | 46.66 | 46.67 | 46.65 | 46.65 | 3,928,773 | -0.01(-0.02%) |
Dec 20, 2021 | 46.66 | 46.67 | 46.65 | 46.66 | 4,631,130 | -0.01(-0.02%) |
Dec 17, 2021 | 46.64 | 46.68 | 46.64 | 46.67 | 4,868,105 | +0.02(+0.04%) |
Dec 16, 2021 | 46.65 | 46.67 | 46.64 | 46.65 | 3,171,735 | -0.01(-0.02%) |
Dec 15, 2021 | 46.63 | 46.66 | 46.63 | 46.66 | 3,457,709 | -0.01(-0.02%) |
Dec 14, 2021 | 46.65 | 46.68 | 46.65 | 46.67 | 2,419,259 | +0.00(+0.00%) |
Dec 13, 2021 | 46.66 | 46.69 | 46.66 | 46.67 | 2,825,138 | -0.02(-0.04%) |
Dec 10, 2021 | 46.67 | 46.69 | 46.66 | 46.69 | 2,338,839 | +0.03(+0.06%) |
Dec 09, 2021 | 46.67 | 46.68 | 46.66 | 46.66 | 2,444,156 | -0.01(-0.02%) |
Dec 08, 2021 | 46.67 | 46.68 | 46.66 | 46.67 | 1,907,754 | +0.00(+0.00%) |
Dec 07, 2021 | 46.68 | 46.69 | 46.66 | 46.67 | 3,442,137 | -0.01(-0.02%) |
Dec 06, 2021 | 46.69 | 46.69 | 46.67 | 46.68 | 3,168,865 | +0.00(+0.00%) |
Dec 03, 2021 | 46.66 | 46.69 | 46.65 | 46.68 | 3,657,572 | +0.02(+0.04%) |
Dec 02, 2021 | 46.71 | 46.71 | 46.65 | 46.66 | 4,859,464 | -0.04(-0.08%) |
Dec 01, 2021 | 46.71 | 46.72 | 46.70 | 46.70 | 5,135,394 | -0.04(-0.08%) |
Nov 30, 2021 | 46.73 | 46.75 | 46.73 | 46.74 | 3,334,960 | +0.00(+0.00%) |
Nov 29, 2021 | 46.72 | 46.75 | 46.72 | 46.74 | 2,286,350 | +0.02(+0.04%) |
Nov 26, 2021 | 46.70 | 46.74 | 46.70 | 46.72 | 1,806,241 | +0.02(+0.04%) |
Nov 24, 2021 | 46.71 | 46.72 | 46.70 | 46.70 | 2,692,130 | -0.01(-0.02%) |
Nov 23, 2021 | 46.71 | 46.73 | 46.71 | 46.71 | 3,286,559 | -0.02(-0.04%) |
Nov 22, 2021 | 46.73 | 46.73 | 46.71 | 46.73 | 2,669,959 | +0.00(+0.01%) |
Nov 19, 2021 | 46.73 | 46.74 | 46.72 | 46.72 | 2,550,112 | -0.00(-0.01%) |
Nov 18, 2021 | 46.73 | 46.74 | 46.73 | 46.73 | 1,723,878 | -0.01(-0.02%) |
Nov 17, 2021 | 46.73 | 46.75 | 46.73 | 46.74 | 2,204,570 | +0.01(+0.02%) |
Nov 16, 2021 | 46.73 | 46.74 | 46.73 | 46.73 | 2,491,820 | +0.00(+0.00%) |
Nov 15, 2021 | 46.74 | 46.75 | 46.73 | 46.73 | 3,464,707 | -0.01(-0.02%) |
Nov 12, 2021 | 46.74 | 46.75 | 46.73 | 46.74 | 2,290,612 | +0.01(+0.02%) |
Nov 11, 2021 | 46.75 | 46.75 | 46.72 | 46.73 | 1,825,169 | -0.04(-0.08%) |
Nov 10, 2021 | 46.76 | 46.76 | 2,907,101 | +0.01(+0.02%) | ||
Nov 09, 2021 | 46.75 | 46.76 | 46.75 | 46.75 | 2,257,741 | +0.00(+0.00%) |
Nov 08, 2021 | 46.75 | 46.77 | 46.75 | 46.75 | 3,115,129 | +0.00(+0.00%) |
Nov 05, 2021 | 46.75 | 46.76 | 46.75 | 46.75 | 2,266,183 | +0.00(+0.01%) |
Nov 04, 2021 | 46.74 | 46.75 | 46.74 | 46.75 | 3,842,593 | +0.00(+0.01%) |
Nov 03, 2021 | 46.74 | 46.75 | 46.74 | 46.75 | 2,473,111 | +0.02(+0.04%) |
Nov 02, 2021 | 46.72 | 46.74 | 46.72 | 46.73 | 2,214,269 | +0.00(+0.00%) |
Nov 01, 2021 | 46.73 | 46.73 | 46.72 | 46.73 | 2,993,352 | -0.02(-0.04%) |
Oct 29, 2021 | 46.76 | 46.77 | 46.75 | 46.75 | 2,799,839 | -0.02(-0.04%) |
Oct 28, 2021 | 46.77 | 46.77 | 46.76 | 46.76 | 2,162,608 | -0.01(-0.03%) |
Oct 27, 2021 | 46.76 | 46.78 | 46.76 | 46.78 | 2,690,949 | +0.00(+0.01%) |
Oct 26, 2021 | 46.76 | 46.77 | 3,616,841 | +0.01(+0.02%) | ||
Oct 25, 2021 | 46.76 | 46.77 | 46.75 | 46.76 | 2,549,691 | +0.01(+0.02%) |
Oct 22, 2021 | 46.77 | 46.78 | 46.75 | 46.75 | 2,834,353 | -0.04(-0.08%) |
Oct 21, 2021 | 46.78 | 46.79 | 46.78 | 46.79 | 2,303,622 | +0.01(+0.02%) |
Oct 20, 2021 | 46.79 | 46.80 | 46.78 | 46.78 | 1,955,960 | -0.01(-0.02%) |
Oct 19, 2021 | 46.78 | 46.79 | 46.78 | 46.79 | 2,196,560 | +0.00(+0.00%) |
Oct 18, 2021 | 46.80 | 46.80 | 46.78 | 46.79 | 2,461,267 | -0.01(-0.02%) |
Oct 15, 2021 | 46.79 | 46.80 | 46.79 | 46.80 | 2,467,475 | +0.01(+0.02%) |
Oct 14, 2021 | 46.81 | 46.81 | 46.79 | 46.79 | 2,041,818 | -0.02(-0.04%) |
Oct 13, 2021 | 46.81 | 46.81 | 46.79 | 46.81 | 2,880,373 | +0.02(+0.04%) |
Oct 12, 2021 | 46.82 | 46.82 | 46.79 | 46.79 | 2,160,672 | -0.03(-0.06%) |
Oct 11, 2021 | 46.81 | 46.82 | 46.81 | 46.82 | 1,437,372 | +0.01(+0.02%) |
Oct 08, 2021 | 46.83 | 46.83 | 46.81 | 46.81 | 1,572,033 | -0.02(-0.04%) |
Oct 07, 2021 | 46.84 | 46.84 | 46.82 | 46.83 | 2,329,744 | +0.00(+0.00%) |
Oct 06, 2021 | 46.83 | 46.84 | 46.82 | 46.83 | 2,702,916 | -0.01(-0.02%) |
Oct 05, 2021 | 46.84 | 46.85 | 46.83 | 46.84 | 4,590,689 | +0.00(+0.00%) |
Oct 04, 2021 | 46.85 | 46.85 | 46.83 | 46.84 | 3,105,704 | -0.00(-0.01%) |