Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.78 | 48.87 | 48.69 | 48.74 | 457,444 | +0.00(+0.00%) |
Dec 30, 2021 | 48.75 | 48.80 | 48.67 | 48.74 | 567,273 | +0.07(+0.14%) |
Dec 29, 2021 | 48.67 | 48.78 | 48.63 | 48.67 | 1,149,685 | -0.10(-0.21%) |
Dec 28, 2021 | 48.72 | 48.98 | 48.72 | 48.78 | 615,125 | +0.01(+0.02%) |
Dec 27, 2021 | 48.78 | 48.83 | 48.69 | 48.77 | 754,156 | -0.01(-0.02%) |
Dec 23, 2021 | 48.86 | 48.88 | 48.75 | 48.78 | 534,426 | -0.08(-0.16%) |
Dec 22, 2021 | 48.88 | 48.92 | 48.82 | 48.85 | 650,116 | +0.00(+0.00%) |
Dec 21, 2021 | 48.57 | 48.88 | 48.57 | 48.85 | 737,952 | -0.05(-0.09%) |
Dec 20, 2021 | 49.02 | 49.04 | 48.90 | 48.90 | 353,499 | -0.11(-0.22%) |
Dec 17, 2021 | 48.94 | 49.06 | 48.94 | 49.01 | 434,508 | +0.07(+0.15%) |
Dec 16, 2021 | 48.84 | 48.98 | 48.84 | 48.94 | 611,367 | +0.11(+0.22%) |
Dec 15, 2021 | 48.74 | 48.92 | 48.74 | 48.83 | 549,073 | +0.01(+0.02%) |
Dec 14, 2021 | 48.79 | 48.87 | 48.71 | 48.82 | 832,140 | -0.02(-0.04%) |
Dec 13, 2021 | 48.80 | 48.89 | 48.76 | 48.83 | 343,849 | +0.15(+0.30%) |
Dec 10, 2021 | 48.76 | 48.81 | 48.68 | 48.69 | 281,496 | +0.00(+0.00%) |
Dec 09, 2021 | 48.70 | 48.79 | 48.66 | 48.69 | 274,349 | +0.02(+0.04%) |
Dec 08, 2021 | 48.72 | 48.77 | 48.62 | 48.67 | 557,209 | -0.10(-0.21%) |
Dec 07, 2021 | 48.78 | 48.87 | 48.75 | 48.77 | 445,882 | -0.10(-0.21%) |
Dec 06, 2021 | 49.01 | 49.03 | 48.85 | 48.87 | 434,231 | -0.14(-0.28%) |
Dec 03, 2021 | 48.81 | 49.09 | 48.79 | 49.01 | 555,786 | +0.15(+0.30%) |
Dec 02, 2021 | 48.88 | 48.93 | 48.75 | 48.86 | 836,283 | -0.02(-0.04%) |
Dec 01, 2021 | 48.78 | 48.91 | 48.72 | 48.88 | 839,541 | -0.03(-0.06%) |
Nov 30, 2021 | 49.03 | 49.03 | 48.88 | 48.91 | 948,224 | +0.16(+0.32%) |
Nov 29, 2021 | 48.62 | 48.76 | 48.54 | 48.75 | 381,114 | -0.02(-0.04%) |
Nov 26, 2021 | 48.53 | 48.81 | 48.53 | 48.77 | 161,917 | +0.32(+0.66%) |
Nov 24, 2021 | 48.34 | 48.47 | 48.32 | 48.45 | 352,727 | +0.02(+0.04%) |
Nov 23, 2021 | 48.49 | 48.49 | 48.38 | 48.43 | 354,050 | -0.07(-0.15%) |
Nov 22, 2021 | 48.61 | 48.74 | 48.49 | 48.51 | 326,781 | -0.24(-0.49%) |
Nov 19, 2021 | 48.77 | 48.83 | 48.71 | 48.74 | 329,509 | +0.07(+0.15%) |
Nov 18, 2021 | 48.60 | 48.68 | 48.64 | 48.67 | 263,424 | +0.05(+0.11%) |
Nov 17, 2021 | 48.49 | 48.62 | 48.44 | 48.62 | 418,091 | +0.11(+0.23%) |
Nov 16, 2021 | 48.55 | 48.61 | 48.48 | 48.51 | 411,103 | -0.02(-0.04%) |
Nov 15, 2021 | 48.85 | 48.85 | 48.51 | 48.52 | 430,762 | -0.17(-0.35%) |
Nov 12, 2021 | 48.75 | 48.81 | 48.67 | 48.69 | 320,414 | -0.00(-0.01%) |
Nov 11, 2021 | 48.76 | 48.84 | 48.64 | 48.70 | 261,788 | -0.11(-0.22%) |
Nov 10, 2021 | 49.01 | 48.81 | 403,041 | -0.27(-0.56%) | ||
Nov 09, 2021 | 49.03 | 49.25 | 49.03 | 49.08 | 585,807 | +0.12(+0.24%) |
Nov 08, 2021 | 49.03 | 49.03 | 48.95 | 48.96 | 547,371 | -0.07(-0.15%) |
Nov 05, 2021 | 48.89 | 49.08 | 48.89 | 49.04 | 640,140 | +0.20(+0.41%) |
Nov 04, 2021 | 48.68 | 48.87 | 48.68 | 48.83 | 546,462 | +0.11(+0.22%) |
Nov 03, 2021 | 48.79 | 48.82 | 48.66 | 48.72 | 405,897 | -0.06(-0.13%) |
Nov 02, 2021 | 48.74 | 48.83 | 48.74 | 48.79 | 736,875 | +0.06(+0.13%) |
Nov 01, 2021 | 48.67 | 48.75 | 48.66 | 48.72 | 1,518,130 | -0.07(-0.15%) |
Oct 29, 2021 | 48.83 | 48.84 | 48.68 | 48.80 | 359,076 | -0.03(-0.06%) |
Oct 28, 2021 | 48.85 | 48.89 | 48.78 | 48.83 | 563,137 | -0.03(-0.06%) |
Oct 27, 2021 | 48.81 | 48.90 | 48.72 | 48.85 | 716,920 | +0.15(+0.30%) |
Oct 26, 2021 | 48.65 | 48.71 | 48.71 | 366,560 | +0.09(+0.19%) | |
Oct 25, 2021 | 48.58 | 48.65 | 48.51 | 48.62 | 420,681 | +0.03(+0.06%) |
Oct 22, 2021 | 48.54 | 48.61 | 48.51 | 48.59 | 305,849 | +0.05(+0.09%) |
Oct 21, 2021 | 48.56 | 48.60 | 48.48 | 48.54 | 622,796 | -0.06(-0.12%) |
Oct 20, 2021 | 48.59 | 48.66 | 48.57 | 48.60 | 398,477 | -0.04(-0.08%) |
Oct 19, 2021 | 48.69 | 48.69 | 48.61 | 48.64 | 449,998 | -0.11(-0.22%) |
Oct 18, 2021 | 48.67 | 48.76 | 48.35 | 48.75 | 311,803 | -0.01(-0.02%) |
Oct 15, 2021 | 48.77 | 48.80 | 48.74 | 48.76 | 401,806 | -0.12(-0.24%) |
Oct 14, 2021 | 48.79 | 48.89 | 48.79 | 48.88 | 616,379 | +0.07(+0.15%) |
Oct 13, 2021 | 48.70 | 48.80 | 48.69 | 48.80 | 452,992 | +0.14(+0.28%) |
Oct 12, 2021 | 48.56 | 48.68 | 48.56 | 48.67 | 573,211 | +0.08(+0.17%) |
Oct 11, 2021 | 48.46 | 48.61 | 48.46 | 48.58 | 341,350 | -0.05(-0.11%) |
Oct 08, 2021 | 48.59 | 48.71 | 48.59 | 48.64 | 711,333 | -0.05(-0.09%) |
Oct 07, 2021 | 48.82 | 48.83 | 48.65 | 48.68 | 1,467,818 | -0.16(-0.34%) |
Oct 06, 2021 | 48.86 | 48.89 | 48.82 | 48.85 | 425,096 | -0.05(-0.11%) |
Oct 05, 2021 | 48.98 | 48.98 | 48.88 | 48.90 | 401,400 | -0.12(-0.24%) |
Oct 04, 2021 | 49.03 | 49.04 | 48.95 | 49.02 | 484,609 | +0.04(+0.07%) |