Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.47 | 46.70 | 46.47 | 46.67 | 2,577 | +0.33(+0.70%) |
Dec 30, 2021 | 46.11 | 46.35 | 46.07 | 46.34 | 20,351 | +0.36(+0.78%) |
Dec 29, 2021 | 45.64 | 45.99 | 45.64 | 45.98 | 2,709 | -0.12(-0.25%) |
Dec 28, 2021 | 46.09 | 46.27 | 46.04 | 46.10 | 32,975 | -0.11(-0.24%) |
Dec 27, 2021 | 46.26 | 46.27 | 46.21 | 46.21 | 1,300 | +0.13(+0.29%) |
Dec 23, 2021 | 45.95 | 46.11 | 45.95 | 46.08 | 2,740 | +0.13(+0.28%) |
Dec 22, 2021 | 45.75 | 45.95 | 45.75 | 45.95 | 2,574 | +0.49(+1.09%) |
Dec 21, 2021 | 45.62 | 45.62 | 45.43 | 45.46 | 13,658 | +0.09(+0.19%) |
Dec 20, 2021 | 45.52 | 45.57 | 45.37 | 45.37 | 3,872 | -0.20(-0.44%) |
Dec 17, 2021 | 45.84 | 45.84 | 45.57 | 45.57 | 5,411 | -0.14(-0.31%) |
Dec 16, 2021 | 45.36 | 45.78 | 45.36 | 45.71 | 15,335 | +0.58(+1.29%) |
Dec 15, 2021 | 44.78 | 45.13 | 44.65 | 45.13 | 4,576 | +0.19(+0.43%) |
Dec 14, 2021 | 44.85 | 45.01 | 44.85 | 44.94 | 1,733 | -0.48(-1.06%) |
Dec 13, 2021 | 45.47 | 45.50 | 45.36 | 45.42 | 2,751 | +0.17(+0.38%) |
Dec 10, 2021 | 45.36 | 45.36 | 45.24 | 45.24 | 1,490 | +0.20(+0.45%) |
Dec 09, 2021 | 45.09 | 45.12 | 45.04 | 45.04 | 3,306 | -0.38(-0.83%) |
Dec 08, 2021 | 45.26 | 45.47 | 45.26 | 45.42 | 13,483 | -0.04(-0.09%) |
Dec 07, 2021 | 45.31 | 45.54 | 45.31 | 45.46 | 1,148 | +0.18(+0.41%) |
Dec 06, 2021 | 45.25 | 45.27 | 45.19 | 45.27 | 681 | -0.14(-0.30%) |
Dec 03, 2021 | 45.16 | 45.44 | 45.07 | 45.41 | 1,527 | +0.38(+0.85%) |
Dec 02, 2021 | 45.01 | 45.12 | 44.89 | 45.03 | 64,894 | -0.28(-0.61%) |
Dec 01, 2021 | 45.61 | 45.78 | 45.24 | 45.30 | 29,948 | -0.10(-0.23%) |
Nov 30, 2021 | 46.20 | 46.20 | 45.27 | 45.41 | 16,651 | -0.16(-0.36%) |
Nov 29, 2021 | 45.75 | 45.75 | 45.47 | 45.57 | 20,486 | -0.16(-0.36%) |
Nov 26, 2021 | 46.28 | 46.28 | 45.63 | 45.73 | 5,374 | -0.23(-0.50%) |
Nov 24, 2021 | 45.88 | 45.96 | 45.88 | 45.96 | 760 | -0.13(-0.29%) |
Nov 23, 2021 | 46.08 | 46.10 | 45.72 | 46.10 | 1,332 | -0.49(-1.06%) |
Nov 22, 2021 | 47.01 | 47.01 | 46.59 | 46.59 | 3,737 | -1.05(-2.21%) |
Nov 19, 2021 | 48.02 | 48.02 | 47.64 | 47.64 | 1,544 | -0.37(-0.77%) |
Nov 18, 2021 | 48.17 | 48.01 | 48.01 | 48.01 | 5,459 | -0.22(-0.45%) |
Nov 17, 2021 | 48.20 | 48.27 | 48.20 | 48.23 | 1,461 | +0.48(+1.01%) |
Nov 16, 2021 | 48.06 | 48.24 | 47.75 | 47.75 | 11,095 | -0.45(-0.93%) |
Nov 15, 2021 | 48.12 | 48.29 | 48.05 | 48.20 | 15,733 | -0.14(-0.30%) |
Nov 12, 2021 | 48.18 | 48.37 | 48.18 | 48.34 | 8,437 | +0.09(+0.19%) |
Nov 11, 2021 | 48.19 | 48.25 | 48.13 | 48.25 | 11,949 | +0.45(+0.93%) |
Nov 10, 2021 | 48.09 | 47.80 | 5,103 | +0.57(+1.20%) | ||
Nov 09, 2021 | 47.23 | 47.24 | 46.97 | 47.24 | 1,299 | +0.06(+0.12%) |
Nov 08, 2021 | 47.05 | 47.21 | 47.02 | 47.18 | 2,714 | +0.30(+0.64%) |
Nov 05, 2021 | 46.50 | 46.88 | 46.50 | 46.88 | 1,467 | +0.64(+1.38%) |
Nov 04, 2021 | 46.09 | 46.31 | 46.09 | 46.24 | 12,822 | +0.53(+1.15%) |
Nov 03, 2021 | 45.37 | 45.71 | 45.30 | 45.71 | 24,535 | -0.30(-0.65%) |
Nov 02, 2021 | 46.19 | 46.19 | 45.93 | 46.01 | 12,251 | -0.27(-0.57%) |
Nov 01, 2021 | 46.24 | 46.41 | 46.07 | 46.27 | 32,713 | +0.21(+0.45%) |
Oct 29, 2021 | 46.07 | 46.10 | 45.86 | 46.07 | 2,603 | -0.39(-0.84%) |
Oct 28, 2021 | 46.65 | 46.71 | 46.37 | 46.46 | 3,002 | +0.02(+0.03%) |
Oct 27, 2021 | 46.39 | 46.54 | 46.31 | 46.44 | 9,785 | +0.06(+0.12%) |
Oct 26, 2021 | 46.50 | 46.39 | 7,249 | -0.42(-0.89%) | ||
Oct 25, 2021 | 46.70 | 46.87 | 46.70 | 46.80 | 3,272 | +0.33(+0.71%) |
Oct 22, 2021 | 46.68 | 47.08 | 46.18 | 46.47 | 2,782 | +0.24(+0.53%) |
Oct 21, 2021 | 46.12 | 46.23 | 46.04 | 46.23 | 3,291 | -0.08(-0.17%) |
Oct 20, 2021 | 45.95 | 46.32 | 45.95 | 46.31 | 73,253 | +0.57(+1.25%) |
Oct 19, 2021 | 46.05 | 46.10 | 45.65 | 45.73 | 5,133 | +0.38(+0.84%) |
Oct 18, 2021 | 45.56 | 45.59 | 45.35 | 45.35 | 5,556 | -0.19(-0.42%) |
Oct 15, 2021 | 45.58 | 45.58 | 45.44 | 45.54 | 1,942 | -0.69(-1.48%) |
Oct 14, 2021 | 46.15 | 46.28 | 46.14 | 46.23 | 1,723 | +0.31(+0.68%) |
Oct 13, 2021 | 45.70 | 45.98 | 45.70 | 45.91 | 3,262 | +0.93(+2.08%) |
Oct 12, 2021 | 44.92 | 45.08 | 44.92 | 44.98 | 6,835 | +0.05(+0.11%) |
Oct 11, 2021 | 44.82 | 45.08 | 44.82 | 44.93 | 2,450 | -0.12(-0.27%) |
Oct 08, 2021 | 45.54 | 45.54 | 45.04 | 45.06 | 6,238 | +0.09(+0.19%) |
Oct 07, 2021 | 45.03 | 45.13 | 44.94 | 44.97 | 4,230 | -0.22(-0.50%) |
Oct 06, 2021 | 45.08 | 45.20 | 45.05 | 45.20 | 2,456 | +0.10(+0.23%) |
Oct 05, 2021 | 45.07 | 45.17 | 45.07 | 45.09 | 1,594 | -0.17(-0.38%) |
Oct 04, 2021 | 44.95 | 45.27 | 44.75 | 45.27 | 9,913 | +0.20(+0.45%) |