Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.53 | 48.53 | 48.32 | 48.41 | 747 | -0.19(-0.39%) |
Dec 30, 2021 | 48.43 | 48.67 | 48.43 | 48.60 | 627 | +0.00(+0.00%) |
Dec 29, 2021 | 48.68 | 48.78 | 48.46 | 48.60 | 5,080 | -0.16(-0.32%) |
Dec 28, 2021 | 48.75 | 48.75 | 48.75 | 48.75 | 175 | +0.17(+0.35%) |
Dec 27, 2021 | 48.58 | 48.58 | 48.58 | 48.58 | 278 | +0.05(+0.10%) |
Dec 23, 2021 | 48.79 | 48.80 | 48.52 | 48.53 | 1,143 | -0.48(-0.98%) |
Dec 22, 2021 | 49.41 | 49.43 | 49.01 | 49.01 | 3,329 | -0.88(-1.76%) |
Dec 21, 2021 | 50.20 | 50.20 | 49.89 | 49.89 | 1,559 | -0.69(-1.37%) |
Dec 20, 2021 | 49.58 | 50.60 | 49.35 | 50.58 | 9,351 | +0.30(+0.59%) |
Dec 17, 2021 | 50.01 | 50.28 | 50.01 | 50.28 | 543 | +0.74(+1.49%) |
Dec 16, 2021 | 49.63 | 49.63 | 49.55 | 49.55 | 600 | -0.14(-0.28%) |
Dec 15, 2021 | 50.00 | 50.23 | 49.68 | 49.68 | 1,392 | -1.02(-2.01%) |
Dec 14, 2021 | 50.70 | 50.70 | 50.70 | 50.70 | 491 | +0.43(+0.85%) |
Dec 13, 2021 | 50.07 | 50.45 | 50.07 | 50.27 | 2,524 | +0.51(+1.03%) |
Dec 10, 2021 | 49.76 | 49.76 | 49.70 | 49.76 | 1,722 | -0.27(-0.53%) |
Dec 09, 2021 | 50.02 | 50.02 | 50.02 | 50.02 | 21 | +0.41(+0.83%) |
Dec 08, 2021 | 49.95 | 49.95 | 49.62 | 49.62 | 299 | -0.87(-1.73%) |
Dec 07, 2021 | 50.59 | 50.59 | 50.01 | 50.49 | 2,394 | -1.04(-2.02%) |
Dec 06, 2021 | 51.59 | 51.59 | 51.53 | 51.53 | 1,018 | -0.66(-1.27%) |
Dec 03, 2021 | 52.20 | 52.20 | 52.15 | 52.19 | 2,335 | +1.24(+2.44%) |
Dec 02, 2021 | 50.71 | 50.95 | 50.71 | 50.95 | 1,798 | +0.11(+0.21%) |
Dec 01, 2021 | 50.09 | 50.84 | 49.86 | 50.84 | 1,800 | +0.44(+0.88%) |
Nov 30, 2021 | 49.88 | 50.98 | 49.82 | 50.40 | 3,684 | +0.08(+0.15%) |
Nov 29, 2021 | 50.16 | 50.35 | 50.16 | 50.32 | 481 | -0.11(-0.22%) |
Nov 26, 2021 | 50.32 | 50.43 | 50.32 | 50.43 | 366 | +1.03(+2.08%) |
Nov 24, 2021 | 49.47 | 49.55 | 49.41 | 49.41 | 1,410 | +0.37(+0.74%) |
Nov 23, 2021 | 49.15 | 49.23 | 49.04 | 49.04 | 686 | -0.01(-0.02%) |
Nov 22, 2021 | 48.83 | 49.05 | 48.83 | 49.05 | 3,611 | +0.06(+0.12%) |
Nov 19, 2021 | 48.68 | 48.99 | 48.68 | 48.99 | 656 | +0.54(+1.11%) |
Nov 18, 2021 | 48.57 | 48.46 | 48.46 | 48.46 | 582 | -0.13(-0.27%) |
Nov 17, 2021 | 48.49 | 48.60 | 48.49 | 48.59 | 3,680 | +0.43(+0.88%) |
Nov 16, 2021 | 48.05 | 48.16 | 48.05 | 48.16 | 1,048 | +0.60(+1.27%) |
Nov 15, 2021 | 47.50 | 47.56 | 47.49 | 47.56 | 413 | -0.12(-0.25%) |
Nov 12, 2021 | 48.05 | 48.05 | 47.67 | 47.68 | 8,279 | -0.56(-1.16%) |
Nov 11, 2021 | 48.20 | 48.23 | 48.10 | 48.23 | 2,955 | +0.48(+1.00%) |
Nov 10, 2021 | 46.86 | 47.76 | 47.76 | 4,168 | +0.70(+1.49%) | |
Nov 09, 2021 | 47.06 | 47.06 | 47.06 | 47.06 | 199 | +0.58(+1.25%) |
Nov 08, 2021 | 46.37 | 46.48 | 46.37 | 46.48 | 550 | -0.22(-0.47%) |
Nov 05, 2021 | 47.55 | 47.55 | 46.70 | 46.70 | 559 | -0.06(-0.13%) |
Nov 04, 2021 | 46.54 | 46.82 | 46.52 | 46.76 | 11,260 | +0.95(+2.07%) |
Nov 03, 2021 | 46.20 | 48.55 | 45.81 | 45.81 | 3,662 | -0.29(-0.62%) |
Nov 02, 2021 | 46.07 | 46.09 | 45.85 | 46.09 | 1,841 | +1.05(+2.33%) |
Nov 01, 2021 | 45.00 | 45.05 | 44.99 | 45.05 | 5,915 | -0.31(-0.67%) |
Oct 29, 2021 | 45.44 | 45.51 | 45.35 | 45.35 | 356 | +0.25(+0.55%) |
Oct 28, 2021 | 45.02 | 45.10 | 45.02 | 45.10 | 398 | -0.27(-0.59%) |
Oct 27, 2021 | 45.51 | 45.51 | 45.36 | 45.37 | 1,555 | -0.20(-0.44%) |
Oct 26, 2021 | 45.46 | 45.60 | 45.57 | 2,648 | -0.14(-0.31%) | |
Oct 25, 2021 | 45.74 | 45.75 | 45.70 | 45.71 | 879 | -0.36(-0.78%) |
Oct 22, 2021 | 45.65 | 46.18 | 45.65 | 46.07 | 6,824 | +0.02(+0.05%) |
Oct 21, 2021 | 45.71 | 46.05 | 45.71 | 46.05 | 285 | +0.66(+1.45%) |
Oct 20, 2021 | 45.85 | 45.85 | 45.39 | 45.39 | 1,405 | -0.53(-1.15%) |
Oct 19, 2021 | 46.19 | 46.19 | 45.77 | 45.92 | 1,013 | -0.75(-1.61%) |
Oct 18, 2021 | 46.83 | 46.83 | 46.67 | 46.67 | 948 | +0.05(+0.12%) |
Oct 15, 2021 | 46.54 | 46.61 | 46.54 | 46.61 | 301 | -0.07(-0.15%) |
Oct 14, 2021 | 46.68 | 46.68 | 46.68 | 46.68 | 8,147 | -0.49(-1.03%) |
Oct 13, 2021 | 47.10 | 47.17 | 47.10 | 47.17 | 110 | -0.35(-0.73%) |
Oct 12, 2021 | 47.52 | 47.52 | 47.52 | 47.52 | 12 | -0.10(-0.21%) |
Oct 11, 2021 | 47.29 | 47.62 | 47.29 | 47.62 | 1,144 | -0.48(-1.00%) |
Oct 08, 2021 | 47.96 | 48.15 | 47.95 | 48.10 | 2,712 | +0.05(+0.11%) |
Oct 07, 2021 | 47.96 | 48.05 | 47.96 | 48.05 | 223 | -0.47(-0.97%) |
Oct 06, 2021 | 48.59 | 48.74 | 48.52 | 48.52 | 1,267 | +0.17(+0.36%) |
Oct 05, 2021 | 48.61 | 48.61 | 48.23 | 48.35 | 824 | -0.01(-0.03%) |
Oct 04, 2021 | 48.19 | 48.46 | 48.19 | 48.36 | 2,098 | -0.34(-0.69%) |