Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.91 | 52.04 | 51.69 | 51.70 | 46,250 | -0.15(-0.29%) |
Dec 30, 2021 | 51.64 | 51.88 | 51.64 | 51.85 | 29,397 | +0.28(+0.55%) |
Dec 29, 2021 | 51.70 | 51.71 | 51.41 | 51.57 | 18,798 | -0.20(-0.38%) |
Dec 28, 2021 | 51.86 | 51.86 | 51.69 | 51.76 | 20,259 | -0.08(-0.16%) |
Dec 27, 2021 | 51.85 | 52.10 | 51.84 | 51.84 | 74,151 | +0.21(+0.41%) |
Dec 23, 2021 | 51.37 | 51.74 | 51.37 | 51.64 | 9,044 | +0.47(+0.92%) |
Dec 22, 2021 | 50.78 | 51.16 | 50.78 | 51.16 | 15,993 | +0.34(+0.66%) |
Dec 21, 2021 | 50.61 | 50.83 | 50.57 | 50.83 | 7,564 | +0.27(+0.54%) |
Dec 20, 2021 | 49.97 | 50.56 | 49.91 | 50.55 | 33,706 | -0.17(-0.34%) |
Dec 17, 2021 | 50.63 | 50.86 | 50.56 | 50.72 | 64,255 | -0.39(-0.77%) |
Dec 16, 2021 | 51.30 | 51.30 | 51.11 | 51.12 | 25,728 | +0.31(+0.62%) |
Dec 15, 2021 | 50.53 | 50.81 | 50.23 | 50.80 | 17,664 | +0.06(+0.12%) |
Dec 14, 2021 | 50.85 | 50.85 | 50.62 | 50.75 | 36,897 | -0.07(-0.13%) |
Dec 13, 2021 | 51.28 | 51.28 | 50.81 | 50.81 | 4,832 | -0.62(-1.20%) |
Dec 10, 2021 | 51.40 | 51.43 | 51.28 | 51.43 | 9,703 | +0.03(+0.06%) |
Dec 09, 2021 | 51.51 | 51.51 | 51.36 | 51.40 | 5,737 | -0.21(-0.41%) |
Dec 08, 2021 | 51.39 | 51.63 | 51.39 | 51.61 | 3,200 | +0.30(+0.59%) |
Dec 07, 2021 | 51.12 | 51.31 | 51.12 | 51.31 | 3,080 | +0.72(+1.42%) |
Dec 06, 2021 | 50.36 | 50.69 | 50.36 | 50.59 | 6,450 | +0.15(+0.30%) |
Dec 03, 2021 | 50.78 | 50.78 | 50.33 | 50.44 | 12,751 | -0.14(-0.28%) |
Dec 02, 2021 | 50.69 | 50.78 | 50.45 | 50.58 | 12,002 | +0.71(+1.43%) |
Dec 01, 2021 | 50.45 | 50.71 | 49.86 | 49.86 | 10,625 | +0.02(+0.04%) |
Nov 30, 2021 | 49.92 | 49.92 | 49.56 | 49.84 | 10,184 | -0.04(-0.07%) |
Nov 29, 2021 | 50.04 | 50.04 | 49.80 | 49.88 | 13,805 | +0.46(+0.93%) |
Nov 26, 2021 | 49.86 | 49.86 | 49.41 | 49.42 | 5,143 | -1.51(-2.96%) |
Nov 24, 2021 | 50.72 | 50.93 | 50.72 | 50.93 | 19,554 | +0.04(+0.07%) |
Nov 23, 2021 | 50.87 | 50.89 | 50.78 | 50.89 | 9,249 | +0.23(+0.46%) |
Nov 22, 2021 | 50.87 | 51.04 | 50.66 | 50.66 | 6,338 | -0.34(-0.67%) |
Nov 19, 2021 | 51.27 | 51.27 | 51.00 | 51.00 | 4,666 | -0.15(-0.30%) |
Nov 18, 2021 | 51.37 | 51.43 | 51.12 | 51.15 | 104,972 | -0.49(-0.95%) |
Nov 17, 2021 | 51.79 | 51.79 | 51.52 | 51.64 | 10,360 | -0.17(-0.34%) |
Nov 16, 2021 | 51.84 | 51.84 | 51.75 | 51.82 | 56,017 | -0.29(-0.55%) |
Nov 15, 2021 | 52.12 | 52.22 | 52.08 | 52.10 | 162,448 | -0.04(-0.08%) |
Nov 12, 2021 | 52.14 | 52.29 | 52.14 | 52.15 | 5,137 | -0.14(-0.26%) |
Nov 11, 2021 | 52.14 | 52.40 | 52.14 | 52.28 | 6,203 | +0.73(+1.42%) |
Nov 10, 2021 | 51.93 | 51.55 | 12,369 | -0.34(-0.66%) | ||
Nov 09, 2021 | 52.09 | 52.09 | 51.83 | 51.89 | 6,637 | -0.10(-0.20%) |
Nov 08, 2021 | 51.82 | 52.04 | 51.82 | 52.00 | 40,578 | +0.41(+0.79%) |
Nov 05, 2021 | 51.57 | 51.59 | 51.52 | 51.59 | 5,027 | +0.19(+0.37%) |
Nov 04, 2021 | 51.60 | 51.60 | 51.22 | 51.40 | 179,338 | -0.17(-0.33%) |
Nov 03, 2021 | 51.05 | 51.66 | 51.05 | 51.57 | 4,407 | +0.54(+1.06%) |
Nov 02, 2021 | 51.05 | 51.20 | 50.99 | 51.03 | 4,086 | -0.46(-0.89%) |
Nov 01, 2021 | 51.25 | 51.53 | 51.19 | 51.49 | 5,761 | +0.30(+0.58%) |
Oct 29, 2021 | 51.26 | 51.26 | 51.09 | 51.19 | 3,408 | -0.50(-0.96%) |
Oct 28, 2021 | 51.58 | 51.75 | 51.49 | 51.69 | 53,334 | -0.23(-0.45%) |
Oct 27, 2021 | 52.19 | 52.20 | 51.92 | 51.92 | 10,415 | -0.45(-0.86%) |
Oct 26, 2021 | 52.54 | 52.37 | 4,089 | -0.09(-0.17%) | ||
Oct 25, 2021 | 52.43 | 52.52 | 52.37 | 52.46 | 3,562 | +0.30(+0.58%) |
Oct 22, 2021 | 52.12 | 52.25 | 52.12 | 52.16 | 3,238 | -0.13(-0.25%) |
Oct 21, 2021 | 52.28 | 52.31 | 52.15 | 52.29 | 14,169 | -0.56(-1.05%) |
Oct 20, 2021 | 52.79 | 52.89 | 52.76 | 52.84 | 4,744 | +0.00(+0.01%) |
Oct 19, 2021 | 52.86 | 52.93 | 52.82 | 52.84 | 4,516 | +0.18(+0.34%) |
Oct 18, 2021 | 52.55 | 52.77 | 52.55 | 52.66 | 5,837 | -0.11(-0.21%) |
Oct 15, 2021 | 52.51 | 52.78 | 52.51 | 52.77 | 18,485 | +0.33(+0.64%) |
Oct 14, 2021 | 52.36 | 52.44 | 52.36 | 52.44 | 1,542 | +0.10(+0.19%) |
Oct 13, 2021 | 52.25 | 52.40 | 52.25 | 52.34 | 3,628 | +0.45(+0.86%) |
Oct 12, 2021 | 52.08 | 52.08 | 51.89 | 51.89 | 4,975 | +0.03(+0.06%) |
Oct 11, 2021 | 52.09 | 52.14 | 51.85 | 51.86 | 2,630 | -0.16(-0.31%) |
Oct 08, 2021 | 52.09 | 52.10 | 51.93 | 52.02 | 3,596 | +0.09(+0.16%) |
Oct 07, 2021 | 51.85 | 52.10 | 51.85 | 51.94 | 10,410 | +0.29(+0.56%) |
Oct 06, 2021 | 51.08 | 51.65 | 51.08 | 51.65 | 6,552 | +0.00(+0.00%) |
Oct 05, 2021 | 51.70 | 51.79 | 51.63 | 51.64 | 19,653 | +0.39(+0.76%) |
Oct 04, 2021 | 51.59 | 51.59 | 51.18 | 51.25 | 11,369 | -0.62(-1.19%) |