Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.48 | 48.48 | 48.45 | 48.47 | 8,449 | -0.02(-0.05%) |
Dec 30, 2021 | 48.51 | 48.55 | 48.45 | 48.49 | 8,008 | +0.65(+1.36%) |
Dec 29, 2021 | 47.88 | 47.88 | 47.69 | 47.84 | 10,279 | -0.67(-1.38%) |
Dec 28, 2021 | 48.58 | 48.58 | 48.44 | 48.51 | 7,323 | +0.34(+0.70%) |
Dec 27, 2021 | 48.09 | 48.17 | 47.97 | 48.17 | 10,762 | -0.99(-2.01%) |
Dec 23, 2021 | 48.86 | 49.16 | 48.70 | 49.16 | 10,685 | +0.05(+0.10%) |
Dec 22, 2021 | 48.85 | 49.15 | 48.85 | 49.11 | 9,358 | +0.34(+0.71%) |
Dec 21, 2021 | 48.62 | 48.83 | 48.42 | 48.77 | 14,355 | +0.23(+0.47%) |
Dec 20, 2021 | 48.73 | 48.73 | 48.27 | 48.54 | 7,147 | -1.23(-2.46%) |
Dec 17, 2021 | 49.67 | 49.89 | 49.48 | 49.77 | 20,888 | -0.93(-1.84%) |
Dec 16, 2021 | 50.70 | 50.94 | 50.70 | 50.70 | 10,382 | +0.38(+0.76%) |
Dec 15, 2021 | 50.41 | 50.48 | 50.05 | 50.31 | 30,985 | -0.44(-0.87%) |
Dec 14, 2021 | 50.85 | 50.85 | 50.70 | 50.76 | 9,832 | +0.02(+0.04%) |
Dec 13, 2021 | 50.89 | 50.93 | 50.62 | 50.74 | 30,910 | +0.02(+0.04%) |
Dec 10, 2021 | 50.61 | 50.71 | 50.54 | 50.71 | 6,360 | +0.20(+0.40%) |
Dec 09, 2021 | 50.42 | 50.59 | 50.30 | 50.51 | 13,535 | +0.37(+0.74%) |
Dec 08, 2021 | 49.86 | 50.29 | 49.86 | 50.14 | 23,312 | +1.33(+2.72%) |
Dec 07, 2021 | 48.81 | 48.83 | 48.68 | 48.82 | 13,324 | -0.50(-1.02%) |
Dec 06, 2021 | 49.16 | 49.37 | 49.03 | 49.32 | 13,771 | -0.11(-0.21%) |
Dec 03, 2021 | 49.63 | 49.82 | 49.33 | 49.43 | 20,580 | +0.14(+0.28%) |
Dec 02, 2021 | 49.14 | 49.48 | 49.09 | 49.29 | 16,108 | +0.19(+0.38%) |
Dec 01, 2021 | 49.27 | 49.50 | 49.09 | 49.10 | 8,065 | -0.73(-1.47%) |
Nov 30, 2021 | 49.83 | 49.89 | 49.79 | 49.83 | 8,511 | +0.26(+0.52%) |
Nov 29, 2021 | 49.60 | 49.60 | 49.55 | 49.57 | 3,980 | +0.41(+0.83%) |
Nov 26, 2021 | 49.22 | 49.22 | 49.07 | 49.16 | 3,461 | -0.50(-1.02%) |
Nov 24, 2021 | 49.74 | 49.74 | 49.58 | 49.67 | 5,224 | -0.35(-0.70%) |
Nov 23, 2021 | 50.06 | 50.12 | 49.83 | 50.02 | 6,074 | -0.34(-0.67%) |
Nov 22, 2021 | 50.26 | 50.48 | 50.26 | 50.36 | 19,857 | +0.90(+1.83%) |
Nov 19, 2021 | 49.43 | 49.59 | 49.43 | 49.45 | 6,522 | +0.49(+1.00%) |
Nov 18, 2021 | 49.05 | 48.97 | 48.94 | 48.97 | 4,410 | -0.63(-1.27%) |
Nov 17, 2021 | 49.54 | 49.61 | 49.53 | 49.59 | 4,653 | +0.39(+0.80%) |
Nov 16, 2021 | 49.27 | 49.27 | 49.14 | 49.20 | 3,222 | -0.31(-0.63%) |
Nov 15, 2021 | 49.54 | 49.60 | 49.44 | 49.51 | 9,350 | -0.39(-0.79%) |
Nov 12, 2021 | 49.93 | 50.04 | 49.83 | 49.90 | 5,700 | -0.04(-0.07%) |
Nov 11, 2021 | 49.73 | 49.94 | 49.73 | 49.94 | 4,180 | +0.87(+1.78%) |
Nov 10, 2021 | 49.34 | 49.07 | 49.07 | 2,088 | -0.36(-0.72%) | |
Nov 09, 2021 | 49.55 | 49.55 | 49.39 | 49.42 | 4,802 | -0.13(-0.25%) |
Nov 08, 2021 | 49.33 | 49.55 | 49.27 | 49.55 | 21,886 | +0.60(+1.23%) |
Nov 05, 2021 | 49.00 | 49.00 | 48.85 | 48.95 | 4,911 | -0.17(-0.35%) |
Nov 04, 2021 | 49.10 | 49.22 | 49.03 | 49.12 | 18,555 | +0.37(+0.77%) |
Nov 03, 2021 | 48.63 | 48.74 | 48.52 | 48.74 | 5,334 | -0.03(-0.06%) |
Nov 02, 2021 | 48.70 | 48.81 | 48.70 | 48.77 | 6,624 | -0.14(-0.29%) |
Nov 01, 2021 | 48.81 | 48.94 | 48.65 | 48.91 | 2,927 | +0.26(+0.54%) |
Oct 29, 2021 | 48.79 | 48.79 | 48.65 | 48.65 | 6,831 | +0.53(+1.11%) |
Oct 28, 2021 | 48.08 | 48.12 | 47.92 | 48.12 | 2,437 | -0.09(-0.18%) |
Oct 27, 2021 | 48.30 | 48.50 | 48.20 | 48.20 | 5,836 | -0.33(-0.67%) |
Oct 26, 2021 | 48.63 | 48.53 | 2,406 | -0.03(-0.07%) | ||
Oct 25, 2021 | 48.61 | 48.63 | 48.56 | 48.56 | 8,664 | +0.54(+1.13%) |
Oct 22, 2021 | 48.17 | 48.22 | 47.98 | 48.02 | 17,997 | +0.38(+0.79%) |
Oct 21, 2021 | 47.54 | 47.70 | 47.54 | 47.64 | 11,050 | -0.28(-0.58%) |
Oct 20, 2021 | 47.81 | 47.98 | 47.81 | 47.92 | 2,653 | -0.49(-1.01%) |
Oct 19, 2021 | 48.14 | 48.41 | 48.14 | 48.41 | 2,554 | +1.03(+2.17%) |
Oct 18, 2021 | 47.45 | 47.45 | 47.36 | 47.38 | 1,056 | +0.13(+0.28%) |
Oct 15, 2021 | 47.10 | 47.34 | 47.10 | 47.25 | 3,865 | +0.69(+1.49%) |
Oct 14, 2021 | 46.66 | 46.66 | 46.44 | 46.56 | 2,818 | -0.31(-0.67%) |
Oct 13, 2021 | 46.80 | 46.89 | 46.76 | 46.87 | 3,812 | +1.51(+3.33%) |
Oct 12, 2021 | 45.53 | 45.53 | 45.34 | 45.36 | 2,860 | -0.77(-1.67%) |
Oct 11, 2021 | 46.14 | 46.37 | 46.13 | 46.13 | 4,281 | -0.70(-1.50%) |
Oct 08, 2021 | 46.80 | 46.87 | 46.80 | 46.83 | 2,228 | +0.38(+0.81%) |
Oct 07, 2021 | 46.16 | 46.49 | 46.16 | 46.45 | 3,986 | +0.79(+1.73%) |
Oct 06, 2021 | 45.10 | 45.66 | 45.10 | 45.66 | 3,091 | +0.07(+0.15%) |
Oct 05, 2021 | 45.47 | 45.70 | 45.47 | 45.59 | 4,199 | +0.05(+0.11%) |
Oct 04, 2021 | 45.58 | 45.76 | 45.28 | 45.54 | 16,419 | -0.56(-1.21%) |