Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.33 | 47.33 | 46.98 | 46.98 | 1,557 | -0.23(-0.49%) |
Dec 30, 2021 | 47.03 | 47.46 | 47.03 | 47.21 | 1,625 | +0.45(+0.96%) |
Dec 29, 2021 | 46.90 | 46.90 | 46.76 | 46.76 | 4,108 | -0.28(-0.60%) |
Dec 28, 2021 | 47.14 | 47.55 | 47.04 | 47.04 | 2,699 | -0.15(-0.33%) |
Dec 27, 2021 | 47.01 | 47.21 | 47.01 | 47.20 | 2,106 | +0.01(+0.02%) |
Dec 23, 2021 | 46.75 | 47.37 | 46.75 | 47.19 | 3,068 | +0.29(+0.62%) |
Dec 22, 2021 | 46.32 | 46.92 | 46.32 | 46.90 | 5,634 | +0.24(+0.51%) |
Dec 21, 2021 | 46.25 | 46.66 | 46.25 | 46.66 | 1,279 | +1.45(+3.20%) |
Dec 20, 2021 | 45.02 | 45.30 | 44.98 | 45.21 | 4,056 | -0.68(-1.47%) |
Dec 17, 2021 | 44.71 | 45.91 | 44.71 | 45.89 | 1,883 | +0.49(+1.07%) |
Dec 16, 2021 | 46.25 | 46.25 | 45.40 | 45.40 | 1,060 | -0.77(-1.67%) |
Dec 15, 2021 | 45.16 | 46.18 | 45.16 | 46.18 | 1,651 | +0.68(+1.49%) |
Dec 14, 2021 | 45.54 | 45.88 | 45.50 | 45.50 | 1,171 | -0.53(-1.14%) |
Dec 13, 2021 | 46.24 | 46.24 | 45.96 | 46.02 | 1,964 | -0.22(-0.47%) |
Dec 10, 2021 | 46.54 | 46.54 | 46.16 | 46.24 | 1,606 | -0.34(-0.73%) |
Dec 09, 2021 | 47.08 | 47.08 | 46.51 | 46.58 | 1,701 | -0.95(-2.01%) |
Dec 08, 2021 | 46.99 | 47.62 | 46.99 | 47.53 | 2,248 | +0.31(+0.65%) |
Dec 07, 2021 | 46.34 | 47.31 | 46.34 | 47.23 | 3,439 | +1.28(+2.79%) |
Dec 06, 2021 | 45.08 | 46.04 | 45.08 | 45.94 | 2,527 | +0.72(+1.59%) |
Dec 03, 2021 | 45.83 | 45.83 | 44.93 | 45.22 | 2,605 | -0.96(-2.08%) |
Dec 02, 2021 | 45.25 | 46.41 | 45.25 | 46.19 | 6,641 | +0.60(+1.32%) |
Dec 01, 2021 | 47.33 | 47.41 | 45.58 | 45.58 | 2,420 | -1.02(-2.18%) |
Nov 30, 2021 | 47.54 | 47.54 | 46.60 | 46.60 | 2,187 | -1.04(-2.18%) |
Nov 29, 2021 | 48.15 | 48.15 | 47.38 | 47.64 | 7,373 | -0.03(-0.06%) |
Nov 26, 2021 | 47.63 | 48.04 | 47.44 | 47.67 | 1,080 | -1.06(-2.18%) |
Nov 24, 2021 | 48.05 | 48.82 | 47.88 | 48.73 | 1,786 | +0.54(+1.12%) |
Nov 23, 2021 | 48.48 | 48.48 | 47.75 | 48.19 | 1,822 | -0.12(-0.26%) |
Nov 22, 2021 | 49.14 | 49.14 | 48.32 | 48.32 | 4,237 | -0.65(-1.32%) |
Nov 19, 2021 | 49.35 | 49.35 | 48.96 | 48.96 | 1,822 | -0.37(-0.76%) |
Nov 18, 2021 | 49.42 | 49.37 | 49.34 | 49.34 | 1,182 | -0.03(-0.06%) |
Nov 17, 2021 | 49.85 | 49.85 | 49.34 | 49.37 | 11,786 | -0.80(-1.59%) |
Nov 16, 2021 | 49.73 | 50.27 | 49.73 | 50.16 | 5,602 | +0.26(+0.53%) |
Nov 15, 2021 | 50.54 | 50.54 | 49.90 | 49.90 | 3,143 | -0.31(-0.61%) |
Nov 12, 2021 | 49.73 | 50.25 | 49.73 | 50.21 | 1,412 | +0.60(+1.21%) |
Nov 11, 2021 | 49.54 | 49.74 | 49.54 | 49.61 | 4,627 | +0.17(+0.34%) |
Nov 10, 2021 | 49.93 | 49.44 | 49.44 | 3,215 | -0.97(-1.92%) | |
Nov 09, 2021 | 50.59 | 50.59 | 50.38 | 50.41 | 4,250 | -0.09(-0.18%) |
Nov 08, 2021 | 50.61 | 50.72 | 50.46 | 50.50 | 2,340 | +0.20(+0.40%) |
Nov 05, 2021 | 50.54 | 50.54 | 50.29 | 50.29 | 1,788 | +0.31(+0.62%) |
Nov 04, 2021 | 50.38 | 50.44 | 49.97 | 49.98 | 1,124 | -0.40(-0.78%) |
Nov 03, 2021 | 49.83 | 50.44 | 49.83 | 50.38 | 1,294 | +0.40(+0.80%) |
Nov 02, 2021 | 50.08 | 50.08 | 49.85 | 49.98 | 2,156 | -0.26(-0.51%) |
Nov 01, 2021 | 49.86 | 50.31 | 49.83 | 50.24 | 2,414 | +0.40(+0.81%) |
Oct 29, 2021 | 49.99 | 49.99 | 49.68 | 49.83 | 5,892 | -0.11(-0.21%) |
Oct 28, 2021 | 49.60 | 49.99 | 49.60 | 49.94 | 2,013 | +0.35(+0.70%) |
Oct 27, 2021 | 50.23 | 50.23 | 49.59 | 49.59 | 797 | -0.64(-1.27%) |
Oct 26, 2021 | 50.79 | 50.23 | 50.23 | 2,768 | -0.36(-0.71%) | |
Oct 25, 2021 | 50.64 | 50.70 | 50.24 | 50.59 | 1,755 | +0.17(+0.35%) |
Oct 22, 2021 | 50.43 | 50.45 | 50.16 | 50.41 | 1,341 | -0.12(-0.24%) |
Oct 21, 2021 | 50.17 | 50.58 | 50.17 | 50.54 | 1,359 | +0.34(+0.67%) |
Oct 20, 2021 | 50.63 | 50.63 | 50.20 | 50.20 | 3,787 | -0.16(-0.32%) |
Oct 19, 2021 | 50.22 | 50.44 | 50.19 | 50.36 | 2,578 | +0.49(+0.99%) |
Oct 18, 2021 | 49.75 | 49.94 | 49.51 | 49.87 | 1,366 | -0.01(-0.01%) |
Oct 15, 2021 | 49.99 | 50.08 | 49.81 | 49.87 | 14,968 | +0.25(+0.50%) |
Oct 14, 2021 | 49.24 | 49.71 | 49.23 | 49.63 | 2,593 | +0.84(+1.73%) |
Oct 13, 2021 | 48.38 | 48.83 | 48.38 | 48.78 | 2,380 | +0.43(+0.90%) |
Oct 12, 2021 | 48.18 | 48.44 | 48.18 | 48.35 | 1,676 | +0.24(+0.51%) |
Oct 11, 2021 | 48.63 | 48.69 | 48.10 | 48.10 | 1,554 | -0.46(-0.95%) |
Oct 08, 2021 | 48.80 | 48.80 | 48.56 | 48.56 | 1,374 | -0.22(-0.45%) |
Oct 07, 2021 | 48.61 | 49.13 | 48.61 | 48.78 | 2,785 | +0.64(+1.32%) |
Oct 06, 2021 | 47.89 | 48.15 | 47.88 | 48.15 | 1,289 | +0.08(+0.17%) |
Oct 05, 2021 | 47.92 | 48.19 | 47.92 | 48.07 | 792 | +0.44(+0.93%) |
Oct 04, 2021 | 48.36 | 48.36 | 47.56 | 47.62 | 4,998 | -0.89(-1.83%) |