Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.34 | 49.41 | 49.34 | 49.38 | 1,109,220 | +0.05(+0.09%) |
Dec 30, 2021 | 49.31 | 49.34 | 49.30 | 49.34 | 1,496,913 | +0.04(+0.08%) |
Dec 29, 2021 | 49.37 | 49.39 | 49.30 | 49.30 | 1,165,060 | -0.07(-0.15%) |
Dec 28, 2021 | 49.38 | 49.39 | 49.36 | 49.38 | 1,078,957 | +0.02(+0.04%) |
Dec 27, 2021 | 49.32 | 49.38 | 49.32 | 49.36 | 1,588,877 | +0.01(+0.02%) |
Dec 23, 2021 | 49.38 | 49.38 | 49.31 | 49.35 | 1,291,751 | -0.01(-0.01%) |
Dec 22, 2021 | 49.35 | 49.36 | 49.32 | 49.35 | 1,482,797 | +0.02(+0.04%) |
Dec 21, 2021 | 49.36 | 49.37 | 49.31 | 49.33 | 1,539,295 | -0.07(-0.13%) |
Dec 20, 2021 | 49.43 | 49.48 | 49.37 | 49.40 | 1,543,772 | -0.03(-0.06%) |
Dec 17, 2021 | 49.44 | 49.50 | 49.42 | 49.43 | 1,424,724 | +0.03(+0.06%) |
Dec 16, 2021 | 49.33 | 49.42 | 49.33 | 49.40 | 2,270,135 | +0.07(+0.15%) |
Dec 15, 2021 | 49.30 | 49.35 | 49.27 | 49.33 | 1,738,083 | -0.05(-0.09%) |
Dec 14, 2021 | 49.37 | 49.39 | 49.33 | 49.37 | 1,863,804 | +0.00(+0.00%) |
Dec 13, 2021 | 49.36 | 49.40 | 49.34 | 49.37 | 1,400,460 | +0.01(+0.02%) |
Dec 10, 2021 | 49.35 | 49.45 | 49.34 | 49.36 | 1,691,078 | +0.03(+0.06%) |
Dec 09, 2021 | 49.37 | 49.38 | 49.32 | 49.33 | 2,238,652 | -0.03(-0.06%) |
Dec 08, 2021 | 49.35 | 49.37 | 49.31 | 49.36 | 1,284,394 | +0.02(+0.04%) |
Dec 07, 2021 | 49.40 | 49.40 | 49.28 | 49.34 | 1,235,062 | -0.06(-0.11%) |
Dec 06, 2021 | 49.47 | 49.47 | 49.37 | 49.40 | 860,365 | -0.07(-0.13%) |
Dec 03, 2021 | 49.37 | 49.47 | 49.33 | 49.47 | 2,281,164 | +0.09(+0.19%) |
Dec 02, 2021 | 49.46 | 49.46 | 49.35 | 49.37 | 1,374,034 | -0.07(-0.15%) |
Dec 01, 2021 | 49.40 | 49.47 | 49.36 | 49.45 | 3,342,087 | -0.03(-0.06%) |
Nov 30, 2021 | 49.48 | 49.57 | 49.48 | 49.48 | 1,918,233 | +0.06(+0.11%) |
Nov 29, 2021 | 49.38 | 49.43 | 49.31 | 49.42 | 1,783,082 | +0.00(+0.00%) |
Nov 26, 2021 | 49.27 | 49.43 | 49.20 | 49.42 | 750,626 | +0.25(+0.51%) |
Nov 24, 2021 | 49.17 | 49.20 | 49.14 | 49.17 | 1,682,824 | -0.07(-0.13%) |
Nov 23, 2021 | 49.26 | 49.29 | 49.18 | 49.23 | 1,899,091 | -0.06(-0.11%) |
Nov 22, 2021 | 49.38 | 49.38 | 49.28 | 49.29 | 1,169,401 | -0.17(-0.34%) |
Nov 19, 2021 | 49.46 | 49.52 | 49.46 | 49.46 | 1,894,436 | +0.03(+0.06%) |
Nov 18, 2021 | 49.41 | 49.43 | 49.39 | 49.43 | 1,234,271 | +0.02(+0.04%) |
Nov 17, 2021 | 49.35 | 49.42 | 49.34 | 49.41 | 1,354,146 | +0.07(+0.13%) |
Nov 16, 2021 | 49.34 | 49.38 | 49.30 | 49.34 | 1,239,964 | +0.01(+0.02%) |
Nov 15, 2021 | 49.41 | 49.42 | 49.33 | 49.34 | 2,177,778 | -0.10(-0.21%) |
Nov 12, 2021 | 49.46 | 49.51 | 49.39 | 49.44 | 997,270 | +0.01(+0.02%) |
Nov 11, 2021 | 49.41 | 49.48 | 49.40 | 49.43 | 748,596 | +0.03(+0.06%) |
Nov 10, 2021 | 49.63 | 49.40 | 49.40 | 1,478,428 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.64 | 49.70 | 49.63 | 49.65 | 1,352,700 | +0.02(+0.04%) |
Nov 08, 2021 | 49.67 | 49.67 | 49.61 | 49.63 | 1,373,799 | -0.07(-0.13%) |
Nov 05, 2021 | 49.58 | 49.71 | 49.58 | 49.70 | 2,156,735 | +0.13(+0.26%) |
Nov 04, 2021 | 49.52 | 49.61 | 49.48 | 49.57 | 2,142,790 | +0.06(+0.11%) |
Nov 03, 2021 | 49.54 | 49.57 | 49.46 | 49.51 | 1,082,075 | -0.05(-0.09%) |
Nov 02, 2021 | 49.59 | 49.60 | 49.55 | 49.56 | 1,227,751 | +0.06(+0.11%) |
Nov 01, 2021 | 49.45 | 49.52 | 49.44 | 49.50 | 2,146,169 | +0.01(+0.02%) |
Oct 29, 2021 | 49.40 | 49.51 | 49.38 | 49.50 | 892,047 | +0.01(+0.02%) |
Oct 28, 2021 | 49.51 | 49.56 | 49.48 | 49.49 | 947,006 | -0.06(-0.11%) |
Oct 27, 2021 | 49.48 | 49.56 | 49.45 | 49.54 | 2,104,037 | +0.09(+0.19%) |
Oct 26, 2021 | 49.42 | 49.47 | 49.45 | 1,525,950 | +0.03(+0.06%) | |
Oct 25, 2021 | 49.39 | 49.43 | 49.35 | 49.42 | 691,000 | +0.01(+0.02%) |
Oct 22, 2021 | 49.37 | 49.43 | 49.41 | 1,052,709 | +0.06(+0.11%) | |
Oct 21, 2021 | 49.44 | 49.45 | 49.35 | 49.36 | 996,533 | -0.10(-0.21%) |
Oct 20, 2021 | 49.46 | 49.49 | 49.13 | 49.46 | 770,403 | +0.00(+0.00%) |
Oct 19, 2021 | 49.39 | 49.47 | 49.39 | 49.46 | 657,924 | -0.01(-0.02%) |
Oct 18, 2021 | 49.44 | 49.49 | 49.42 | 49.47 | 1,048,177 | -0.06(-0.11%) |
Oct 15, 2021 | 49.54 | 49.57 | 49.50 | 49.52 | 1,004,610 | -0.07(-0.13%) |
Oct 14, 2021 | 49.53 | 49.59 | 49.53 | 49.59 | 1,067,628 | +0.06(+0.11%) |
Oct 13, 2021 | 49.45 | 49.53 | 49.45 | 49.53 | 1,228,141 | +0.07(+0.15%) |
Oct 12, 2021 | 49.43 | 49.47 | 49.39 | 49.46 | 551,793 | +0.04(+0.08%) |
Oct 11, 2021 | 49.46 | 49.48 | 49.42 | 49.42 | 788,768 | -0.07(-0.13%) |
Oct 08, 2021 | 49.56 | 49.58 | 49.48 | 49.49 | 1,033,832 | -0.07(-0.15%) |
Oct 07, 2021 | 49.62 | 49.64 | 49.55 | 49.56 | 983,355 | -0.06(-0.11%) |
Oct 06, 2021 | 49.63 | 49.65 | 49.60 | 49.62 | 934,693 | -0.02(-0.04%) |
Oct 05, 2021 | 49.70 | 49.71 | 49.62 | 49.64 | 975,306 | -0.08(-0.17%) |
Oct 04, 2021 | 49.73 | 49.74 | 49.70 | 49.72 | 738,062 | +0.02(+0.04%) |