Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.24 | 51.59 | 50.79 | 51.15 | 9,328 | -0.09(-0.17%) |
Dec 30, 2021 | 52.13 | 52.76 | 51.15 | 51.24 | 19,412 | -0.67(-1.29%) |
Dec 29, 2021 | 51.41 | 51.95 | 51.21 | 51.91 | 12,499 | +0.63(+1.22%) |
Dec 28, 2021 | 50.39 | 51.82 | 49.98 | 51.28 | 23,123 | +1.07(+2.14%) |
Dec 27, 2021 | 49.31 | 50.34 | 49.04 | 50.21 | 19,185 | +0.89(+1.81%) |
Dec 23, 2021 | 49.71 | 49.92 | 49.22 | 49.31 | 8,783 | -0.36(-0.72%) |
Dec 22, 2021 | 49.67 | 49.87 | 49.22 | 49.67 | 11,282 | +0.00(+0.00%) |
Dec 21, 2021 | 49.94 | 50.25 | 49.45 | 49.67 | 12,962 | +0.18(+0.36%) |
Dec 20, 2021 | 49.67 | 50.07 | 48.37 | 49.49 | 20,986 | -0.31(-0.63%) |
Dec 17, 2021 | 50.25 | 50.47 | 49.67 | 49.80 | 20,801 | -0.31(-0.62%) |
Dec 16, 2021 | 51.64 | 51.64 | 49.94 | 50.12 | 14,985 | -0.13(-0.27%) |
Dec 15, 2021 | 49.09 | 50.56 | 48.86 | 50.25 | 20,555 | +1.34(+2.74%) |
Dec 14, 2021 | 49.40 | 49.50 | 48.60 | 48.91 | 29,907 | -0.67(-1.35%) |
Dec 13, 2021 | 49.85 | 50.07 | 48.86 | 49.58 | 13,195 | -0.09(-0.18%) |
Dec 10, 2021 | 49.76 | 50.16 | 49.38 | 49.67 | 11,773 | +0.09(+0.18%) |
Dec 09, 2021 | 49.45 | 50.12 | 49.27 | 49.58 | 11,809 | -0.22(-0.45%) |
Dec 08, 2021 | 49.40 | 50.12 | 48.97 | 49.80 | 12,774 | +0.27(+0.54%) |
Dec 07, 2021 | 49.85 | 50.03 | 49.22 | 49.54 | 14,460 | +0.04(+0.09%) |
Dec 06, 2021 | 48.77 | 50.21 | 48.77 | 49.49 | 24,864 | +0.85(+1.75%) |
Dec 03, 2021 | 50.34 | 50.34 | 48.46 | 48.64 | 19,345 | -1.43(-2.86%) |
Dec 02, 2021 | 50.16 | 50.79 | 49.58 | 50.07 | 16,476 | +0.00(+0.00%) |
Dec 01, 2021 | 50.21 | 51.43 | 50.07 | 50.07 | 25,903 | +0.09(+0.18%) |
Nov 30, 2021 | 50.92 | 51.55 | 49.80 | 49.98 | 20,050 | -0.76(-1.49%) |
Nov 29, 2021 | 51.79 | 52.59 | 50.34 | 50.74 | 21,832 | -0.40(-0.78%) |
Nov 26, 2021 | 52.32 | 52.32 | 50.74 | 51.13 | 17,254 | -1.54(-2.93%) |
Nov 24, 2021 | 52.81 | 53.06 | 52.46 | 52.68 | 12,416 | -0.18(-0.33%) |
Nov 23, 2021 | 52.68 | 53.03 | 52.10 | 52.85 | 14,659 | +0.35(+0.67%) |
Nov 22, 2021 | 52.15 | 53.47 | 51.80 | 52.50 | 12,788 | +0.31(+0.59%) |
Nov 19, 2021 | 52.76 | 52.76 | 51.93 | 52.19 | 20,592 | -0.79(-1.50%) |
Nov 18, 2021 | 53.69 | 53.07 | 52.59 | 52.98 | 17,756 | -0.84(-1.55%) |
Nov 17, 2021 | 53.20 | 53.86 | 52.63 | 53.82 | 19,039 | +0.75(+1.41%) |
Nov 16, 2021 | 53.12 | 53.33 | 52.85 | 53.07 | 19,920 | -0.18(-0.33%) |
Nov 15, 2021 | 53.42 | 53.84 | 52.83 | 53.25 | 20,923 | -0.13(-0.25%) |
Nov 12, 2021 | 53.47 | 53.69 | 52.50 | 53.38 | 21,626 | -0.09(-0.16%) |
Nov 11, 2021 | 53.34 | 53.69 | 53.03 | 53.47 | 21,690 | +0.18(+0.33%) |
Nov 10, 2021 | 52.72 | 53.51 | 53.29 | 18,766 | +0.57(+1.09%) | |
Nov 09, 2021 | 52.32 | 52.76 | 52.06 | 52.72 | 14,728 | +0.48(+0.93%) |
Nov 08, 2021 | 52.50 | 52.59 | 51.88 | 52.24 | 19,071 | -0.31(-0.59%) |
Nov 05, 2021 | 51.27 | 52.76 | 50.61 | 52.54 | 19,906 | +1.67(+3.29%) |
Nov 04, 2021 | 50.91 | 51.31 | 50.43 | 50.87 | 13,763 | -0.04(-0.09%) |
Nov 03, 2021 | 50.03 | 51.40 | 50.03 | 50.91 | 28,470 | +0.48(+0.96%) |
Nov 02, 2021 | 49.59 | 50.50 | 49.33 | 50.43 | 16,923 | +0.75(+1.51%) |
Nov 01, 2021 | 49.28 | 50.12 | 49.11 | 49.68 | 16,852 | +0.57(+1.17%) |
Oct 29, 2021 | 48.80 | 49.68 | 48.71 | 49.11 | 25,362 | +0.40(+0.81%) |
Oct 28, 2021 | 48.49 | 49.54 | 48.23 | 48.71 | 16,082 | +0.18(+0.36%) |
Oct 27, 2021 | 49.06 | 48.93 | 47.79 | 48.54 | 14,064 | -0.26(-0.54%) |
Oct 26, 2021 | 50.47 | 48.71 | 48.80 | 23,562 | -1.67(-3.32%) | |
Oct 25, 2021 | 48.89 | 50.47 | 48.89 | 50.47 | 27,788 | +1.67(+3.43%) |
Oct 22, 2021 | 48.89 | 48.89 | 48.45 | 48.80 | 9,307 | +0.18(+0.36%) |
Oct 21, 2021 | 48.32 | 48.80 | 47.57 | 48.62 | 19,601 | +0.04(+0.09%) |
Oct 20, 2021 | 47.61 | 48.84 | 47.35 | 48.58 | 14,249 | +0.97(+2.04%) |
Oct 19, 2021 | 47.26 | 47.88 | 46.82 | 47.61 | 9,075 | +0.57(+1.22%) |
Oct 18, 2021 | 47.39 | 47.61 | 46.73 | 47.04 | 14,661 | -0.31(-0.65%) |
Oct 15, 2021 | 48.23 | 48.49 | 47.26 | 47.35 | 22,403 | -0.84(-1.74%) |
Oct 14, 2021 | 48.76 | 49.17 | 48.10 | 48.18 | 25,247 | -0.48(-1.00%) |
Oct 13, 2021 | 48.27 | 48.76 | 47.61 | 48.67 | 19,840 | +0.44(+0.91%) |
Oct 12, 2021 | 47.35 | 48.84 | 46.77 | 48.23 | 18,260 | +0.70(+1.48%) |
Oct 11, 2021 | 46.47 | 48.18 | 46.29 | 47.52 | 24,717 | +1.10(+2.37%) |
Oct 08, 2021 | 45.63 | 46.82 | 45.63 | 46.42 | 20,474 | +0.84(+1.84%) |
Oct 07, 2021 | 46.11 | 46.51 | 45.58 | 45.58 | 20,292 | -0.53(-1.15%) |
Oct 06, 2021 | 45.63 | 46.25 | 44.92 | 46.11 | 14,395 | +0.31(+0.67%) |
Oct 05, 2021 | 45.45 | 45.92 | 45.14 | 45.80 | 14,493 | +0.31(+0.68%) |
Oct 04, 2021 | 45.50 | 45.64 | 45.14 | 45.50 | 21,952 | +0.35(+0.78%) |