Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.04 | 47.23 | 46.99 | 47.09 | 204,950 | -0.02(-0.04%) |
Dec 30, 2021 | 47.11 | 47.43 | 47.04 | 47.11 | 284,059 | +0.04(+0.08%) |
Dec 29, 2021 | 46.91 | 47.14 | 46.83 | 47.07 | 331,884 | +0.16(+0.34%) |
Dec 28, 2021 | 46.93 | 47.22 | 46.78 | 46.91 | 179,404 | -0.01(-0.02%) |
Dec 27, 2021 | 46.34 | 46.92 | 46.19 | 46.92 | 222,627 | +0.66(+1.43%) |
Dec 23, 2021 | 46.18 | 46.43 | 46.12 | 46.26 | 225,639 | -0.05(-0.11%) |
Dec 22, 2021 | 46.04 | 46.39 | 45.77 | 46.31 | 243,962 | +0.26(+0.56%) |
Dec 21, 2021 | 45.67 | 46.06 | 45.61 | 46.05 | 340,543 | +0.87(+1.93%) |
Dec 20, 2021 | 45.55 | 45.55 | 44.77 | 45.18 | 377,071 | -0.82(-1.78%) |
Dec 17, 2021 | 46.15 | 46.39 | 45.74 | 46.00 | 209,503 | -0.27(-0.58%) |
Dec 16, 2021 | 46.39 | 46.80 | 46.17 | 46.27 | 231,869 | +0.18(+0.39%) |
Dec 15, 2021 | 45.71 | 46.14 | 45.20 | 46.09 | 242,019 | +0.44(+0.96%) |
Dec 14, 2021 | 45.43 | 46.04 | 45.40 | 45.65 | 201,975 | -0.08(-0.17%) |
Dec 13, 2021 | 46.46 | 46.46 | 45.64 | 45.73 | 192,288 | -0.73(-1.57%) |
Dec 10, 2021 | 46.35 | 46.46 | 45.91 | 46.46 | 137,352 | +0.41(+0.89%) |
Dec 09, 2021 | 46.18 | 46.41 | 46.05 | 46.05 | 296,054 | -0.38(-0.82%) |
Dec 08, 2021 | 46.61 | 46.64 | 46.29 | 46.43 | 263,524 | -0.03(-0.06%) |
Dec 07, 2021 | 46.27 | 46.69 | 46.14 | 46.46 | 217,567 | +0.72(+1.57%) |
Dec 06, 2021 | 45.53 | 46.08 | 45.38 | 45.74 | 226,151 | +0.55(+1.22%) |
Dec 03, 2021 | 45.56 | 45.59 | 44.83 | 45.19 | 240,384 | -0.07(-0.15%) |
Dec 02, 2021 | 44.23 | 45.48 | 44.23 | 45.26 | 157,272 | +1.11(+2.51%) |
Dec 01, 2021 | 45.30 | 45.67 | 44.13 | 44.15 | 151,979 | -0.38(-0.85%) |
Nov 30, 2021 | 45.43 | 45.56 | 44.48 | 44.53 | 539,655 | -1.34(-2.92%) |
Nov 29, 2021 | 46.33 | 46.33 | 45.59 | 45.87 | 171,941 | +0.08(+0.17%) |
Nov 26, 2021 | 45.65 | 46.02 | 45.38 | 45.79 | 140,483 | -1.00(-2.14%) |
Nov 24, 2021 | 46.70 | 46.89 | 46.62 | 46.79 | 154,606 | -0.04(-0.09%) |
Nov 23, 2021 | 46.58 | 46.91 | 46.42 | 46.83 | 189,891 | +0.25(+0.54%) |
Nov 22, 2021 | 46.29 | 46.94 | 46.14 | 46.58 | 236,720 | +0.40(+0.87%) |
Nov 19, 2021 | 46.65 | 46.65 | 46.12 | 46.18 | 156,158 | -0.69(-1.47%) |
Nov 18, 2021 | 47.16 | 46.87 | 46.54 | 46.87 | 165,264 | -0.06(-0.13%) |
Nov 17, 2021 | 47.29 | 47.29 | 46.83 | 46.93 | 278,615 | -0.38(-0.80%) |
Nov 16, 2021 | 47.46 | 47.56 | 47.27 | 47.31 | 160,086 | -0.06(-0.13%) |
Nov 15, 2021 | 47.60 | 47.60 | 47.28 | 47.37 | 137,032 | -0.03(-0.06%) |
Nov 12, 2021 | 47.41 | 47.47 | 47.20 | 47.40 | 99,723 | +0.15(+0.32%) |
Nov 11, 2021 | 47.13 | 47.32 | 46.95 | 47.25 | 174,348 | +0.40(+0.85%) |
Nov 10, 2021 | 47.15 | 46.85 | 444,052 | -0.36(-0.76%) | ||
Nov 09, 2021 | 47.21 | 47.33 | 46.93 | 47.21 | 991,831 | +0.05(+0.11%) |
Nov 08, 2021 | 47.25 | 47.33 | 47.06 | 47.16 | 177,719 | +0.24(+0.51%) |
Nov 05, 2021 | 46.73 | 47.03 | 46.73 | 46.92 | 174,877 | +0.64(+1.38%) |
Nov 04, 2021 | 46.70 | 46.82 | 46.11 | 46.28 | 180,272 | -0.21(-0.45%) |
Nov 03, 2021 | 45.88 | 46.56 | 45.75 | 46.49 | 219,606 | +0.60(+1.31%) |
Nov 02, 2021 | 45.93 | 45.93 | 45.60 | 45.89 | 144,631 | +0.06(+0.13%) |
Nov 01, 2021 | 45.23 | 45.89 | 45.04 | 45.83 | 166,772 | +0.79(+1.75%) |
Oct 29, 2021 | 45.13 | 45.24 | 44.88 | 45.04 | 252,327 | -0.11(-0.24%) |
Oct 28, 2021 | 44.82 | 45.15 | 44.82 | 45.15 | 189,142 | +0.64(+1.44%) |
Oct 27, 2021 | 45.53 | 45.53 | 44.51 | 44.51 | 214,670 | -1.07(-2.35%) |
Oct 26, 2021 | 46.09 | 45.58 | 226,090 | -0.37(-0.81%) | ||
Oct 25, 2021 | 45.94 | 46.13 | 45.85 | 45.95 | 167,603 | +0.13(+0.28%) |
Oct 22, 2021 | 45.78 | 46.01 | 45.59 | 45.82 | 93,068 | +0.06(+0.13%) |
Oct 21, 2021 | 45.81 | 45.84 | 45.50 | 45.76 | 219,907 | +0.01(+0.02%) |
Oct 20, 2021 | 45.40 | 45.91 | 45.30 | 45.75 | 380,812 | +0.43(+0.95%) |
Oct 19, 2021 | 45.37 | 45.42 | 45.19 | 45.32 | 532,622 | +0.16(+0.35%) |
Oct 18, 2021 | 45.04 | 45.32 | 44.87 | 45.16 | 147,806 | +0.05(+0.11%) |
Oct 15, 2021 | 45.33 | 45.46 | 45.09 | 45.11 | 160,564 | +0.09(+0.20%) |
Oct 14, 2021 | 44.71 | 45.09 | 44.63 | 45.02 | 332,531 | +0.70(+1.58%) |
Oct 13, 2021 | 44.35 | 44.43 | 43.80 | 44.32 | 340,055 | +0.04(+0.09%) |
Oct 12, 2021 | 44.40 | 44.53 | 44.16 | 44.28 | 78,060 | -0.02(-0.05%) |
Oct 11, 2021 | 44.71 | 44.94 | 44.30 | 44.30 | 259,611 | -0.27(-0.61%) |
Oct 08, 2021 | 44.71 | 44.87 | 44.53 | 44.57 | 190,566 | -0.10(-0.22%) |
Oct 07, 2021 | 44.36 | 44.88 | 44.36 | 44.67 | 122,012 | +0.64(+1.45%) |
Oct 06, 2021 | 43.91 | 44.05 | 43.39 | 44.03 | 222,088 | -0.26(-0.59%) |
Oct 05, 2021 | 44.45 | 44.65 | 44.13 | 44.29 | 323,649 | +0.07(+0.16%) |
Oct 04, 2021 | 44.30 | 44.77 | 44.08 | 44.22 | 223,068 | -0.05(-0.11%) |