Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.21 | 46.22 | 46.20 | 46.22 | 572,300 | +0.03(+0.06%) |
Dec 30, 2021 | 46.19 | 46.21 | 46.19 | 46.19 | 435,432 | +0.00(+0.00%) |
Dec 29, 2021 | 46.19 | 46.20 | 46.18 | 46.19 | 825,003 | -0.01(-0.02%) |
Dec 28, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 287,946 | +0.01(+0.02%) |
Dec 27, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 371,058 | -0.01(-0.02%) |
Dec 23, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 399,745 | +0.01(+0.02%) |
Dec 22, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 539,128 | -0.01(-0.02%) |
Dec 21, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 521,440 | +0.00(+0.00%) |
Dec 20, 2021 | 46.19 | 46.21 | 46.19 | 46.20 | 376,484 | +0.00(+0.01%) |
Dec 17, 2021 | 46.18 | 46.21 | 46.18 | 46.20 | 651,896 | +0.01(+0.02%) |
Dec 16, 2021 | 46.20 | 46.20 | 46.18 | 46.19 | 799,021 | +0.00(+0.00%) |
Dec 15, 2021 | 46.19 | 46.20 | 46.18 | 46.19 | 320,227 | -0.01(-0.02%) |
Dec 14, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 349,132 | +0.00(+0.00%) |
Dec 13, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 317,461 | +0.00(+0.01%) |
Dec 10, 2021 | 46.18 | 46.21 | 46.18 | 46.20 | 483,527 | +0.00(+0.01%) |
Dec 09, 2021 | 46.18 | 46.20 | 46.18 | 46.19 | 338,170 | +0.01(+0.02%) |
Dec 08, 2021 | 46.18 | 46.20 | 46.17 | 46.18 | 539,060 | -0.02(-0.04%) |
Dec 07, 2021 | 46.18 | 46.20 | 46.18 | 46.20 | 466,323 | +0.01(+0.02%) |
Dec 06, 2021 | 46.19 | 46.21 | 46.19 | 46.19 | 498,839 | -0.01(-0.02%) |
Dec 03, 2021 | 46.18 | 46.20 | 46.18 | 46.20 | 423,264 | +0.00(+0.00%) |
Dec 02, 2021 | 46.20 | 46.22 | 46.19 | 46.20 | 596,477 | -0.01(-0.02%) |
Dec 01, 2021 | 46.22 | 46.24 | 46.19 | 46.21 | 1,017,872 | -0.03(-0.06%) |
Nov 30, 2021 | 46.22 | 46.24 | 46.22 | 46.24 | 387,733 | +0.00(+0.00%) |
Nov 29, 2021 | 46.21 | 46.24 | 46.21 | 46.24 | 313,063 | +0.02(+0.05%) |
Nov 26, 2021 | 46.21 | 46.22 | 46.21 | 46.21 | 530,598 | +0.00(+0.01%) |
Nov 24, 2021 | 46.21 | 46.22 | 46.20 | 46.21 | 371,633 | -0.01(-0.02%) |
Nov 23, 2021 | 46.22 | 46.22 | 46.21 | 46.22 | 290,850 | +0.01(+0.02%) |
Nov 22, 2021 | 46.25 | 46.25 | 46.21 | 46.21 | 463,098 | -0.03(-0.06%) |
Nov 19, 2021 | 46.24 | 46.26 | 46.23 | 46.24 | 600,470 | +0.00(+0.00%) |
Nov 18, 2021 | 46.23 | 46.26 | 46.24 | 46.24 | 816,862 | +0.00(+0.00%) |
Nov 17, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 366,991 | -0.01(-0.02%) |
Nov 16, 2021 | 46.24 | 46.25 | 46.23 | 46.25 | 255,362 | +0.01(+0.02%) |
Nov 15, 2021 | 46.24 | 46.25 | 46.24 | 46.24 | 403,690 | -0.01(-0.02%) |
Nov 12, 2021 | 46.25 | 46.25 | 46.24 | 46.25 | 356,737 | +0.01(+0.02%) |
Nov 11, 2021 | 46.24 | 46.26 | 46.24 | 46.24 | 355,463 | -0.06(-0.12%) |
Nov 10, 2021 | 46.27 | 46.26 | 46.29 | 535,477 | +0.02(+0.04%) | |
Nov 09, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 613,808 | -0.02(-0.04%) |
Nov 08, 2021 | 46.27 | 46.29 | 46.27 | 46.29 | 707,154 | +0.01(+0.02%) |
Nov 05, 2021 | 46.26 | 46.28 | 46.26 | 46.28 | 609,923 | +0.03(+0.06%) |
Nov 04, 2021 | 46.27 | 46.27 | 46.26 | 46.26 | 608,398 | -0.02(-0.04%) |
Nov 03, 2021 | 46.25 | 46.27 | 46.24 | 46.27 | 287,272 | +0.04(+0.08%) |
Nov 02, 2021 | 46.26 | 46.26 | 46.24 | 46.24 | 856,789 | -0.02(-0.04%) |
Nov 01, 2021 | 46.25 | 46.26 | 46.26 | 46.26 | 544,825 | +0.00(+0.00%) |
Oct 29, 2021 | 46.25 | 46.26 | 46.25 | 46.26 | 745,874 | -0.01(-0.02%) |
Oct 28, 2021 | 46.26 | 46.27 | 46.26 | 46.27 | 321,021 | +0.00(+0.01%) |
Oct 27, 2021 | 46.26 | 46.27 | 46.26 | 46.26 | 616,411 | -0.00(-0.01%) |
Oct 26, 2021 | 46.26 | 46.27 | 46.27 | 453,587 | +0.00(+0.00%) | |
Oct 25, 2021 | 46.26 | 46.27 | 46.26 | 46.27 | 529,133 | +0.00(+0.00%) |
Oct 22, 2021 | 46.26 | 46.27 | 46.26 | 46.27 | 408,739 | -0.01(-0.02%) |
Oct 21, 2021 | 46.27 | 46.28 | 46.26 | 46.27 | 504,926 | +0.00(+0.00%) |
Oct 20, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 551,419 | +0.00(+0.00%) |
Oct 19, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 312,108 | -0.01(-0.02%) |
Oct 18, 2021 | 46.28 | 46.28 | 46.27 | 46.28 | 427,859 | -0.01(-0.02%) |
Oct 15, 2021 | 46.28 | 46.30 | 46.28 | 46.29 | 828,010 | +0.00(+0.00%) |
Oct 14, 2021 | 46.28 | 46.29 | 46.28 | 46.29 | 450,476 | +0.00(+0.00%) |
Oct 13, 2021 | 46.28 | 46.30 | 46.28 | 46.29 | 322,345 | +0.00(+0.00%) |
Oct 12, 2021 | 46.29 | 46.30 | 46.29 | 46.29 | 207,979 | -0.01(-0.02%) |
Oct 11, 2021 | 46.29 | 46.30 | 46.29 | 46.30 | 304,615 | +0.00(+0.00%) |
Oct 08, 2021 | 46.30 | 46.31 | 46.29 | 46.30 | 483,263 | -0.01(-0.02%) |
Oct 07, 2021 | 46.32 | 46.32 | 46.30 | 46.31 | 767,113 | +0.00(+0.00%) |
Oct 06, 2021 | 46.30 | 46.32 | 46.30 | 46.31 | 417,503 | +0.00(+0.00%) |
Oct 05, 2021 | 46.31 | 46.32 | 46.31 | 46.31 | 378,606 | +0.00(+0.00%) |
Oct 04, 2021 | 46.30 | 46.32 | 46.30 | 46.31 | 288,658 | +0.00(+0.00%) |