Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.55 | 51.75 | 51.08 | 51.28 | 112,008 | -0.26(-0.50%) |
Dec 30, 2021 | 52.57 | 52.76 | 51.42 | 51.54 | 104,525 | -0.80(-1.53%) |
Dec 29, 2021 | 52.16 | 52.50 | 51.75 | 52.34 | 86,943 | +0.33(+0.64%) |
Dec 28, 2021 | 51.53 | 52.22 | 51.53 | 52.01 | 81,183 | +0.35(+0.68%) |
Dec 27, 2021 | 51.24 | 51.74 | 50.88 | 51.65 | 92,305 | +0.47(+0.91%) |
Dec 23, 2021 | 51.40 | 51.70 | 51.00 | 51.19 | 280,958 | +0.08(+0.15%) |
Dec 22, 2021 | 50.54 | 51.20 | 50.25 | 51.11 | 196,639 | +0.71(+1.42%) |
Dec 21, 2021 | 49.88 | 50.67 | 49.88 | 50.40 | 178,860 | +0.69(+1.38%) |
Dec 20, 2021 | 49.62 | 49.93 | 48.62 | 49.71 | 254,823 | -0.31(-0.63%) |
Dec 17, 2021 | 50.23 | 50.83 | 49.95 | 50.03 | 612,680 | -0.42(-0.83%) |
Dec 16, 2021 | 50.78 | 50.91 | 50.22 | 50.45 | 265,107 | +0.05(+0.09%) |
Dec 15, 2021 | 49.74 | 50.54 | 49.26 | 50.40 | 280,681 | +0.66(+1.32%) |
Dec 14, 2021 | 49.91 | 50.49 | 49.34 | 49.74 | 295,335 | -0.10(-0.21%) |
Dec 13, 2021 | 49.90 | 50.14 | 49.41 | 49.85 | 279,117 | -0.39(-0.78%) |
Dec 10, 2021 | 50.09 | 50.39 | 49.96 | 50.24 | 197,692 | +0.29(+0.57%) |
Dec 09, 2021 | 50.11 | 50.43 | 49.89 | 49.95 | 109,198 | -0.59(-1.17%) |
Dec 08, 2021 | 50.42 | 50.70 | 50.08 | 50.54 | 147,114 | +0.15(+0.30%) |
Dec 07, 2021 | 51.14 | 51.89 | 50.26 | 50.39 | 197,588 | -0.32(-0.64%) |
Dec 06, 2021 | 50.44 | 51.59 | 50.44 | 50.71 | 207,007 | +0.81(+1.62%) |
Dec 03, 2021 | 50.01 | 50.27 | 49.45 | 49.90 | 158,911 | +0.19(+0.38%) |
Dec 02, 2021 | 48.67 | 50.05 | 48.17 | 49.71 | 266,551 | +1.50(+3.12%) |
Dec 01, 2021 | 48.88 | 49.45 | 48.19 | 48.21 | 317,255 | +0.40(+0.84%) |
Nov 30, 2021 | 47.59 | 48.26 | 47.18 | 47.81 | 369,641 | -0.35(-0.73%) |
Nov 29, 2021 | 48.48 | 48.48 | 47.60 | 48.16 | 228,061 | +0.26(+0.54%) |
Nov 26, 2021 | 47.07 | 47.93 | 47.07 | 47.91 | 199,669 | -0.49(-1.00%) |
Nov 24, 2021 | 48.62 | 48.74 | 48.13 | 48.39 | 62,472 | -0.57(-1.17%) |
Nov 23, 2021 | 48.07 | 49.00 | 48.00 | 48.96 | 134,391 | +1.08(+2.25%) |
Nov 22, 2021 | 47.97 | 48.75 | 47.76 | 47.89 | 207,739 | +0.04(+0.08%) |
Nov 19, 2021 | 47.26 | 48.16 | 46.99 | 47.85 | 162,440 | +0.30(+0.64%) |
Nov 18, 2021 | 50.81 | 48.04 | 47.34 | 47.54 | 391,199 | -3.53(-6.91%) |
Nov 17, 2021 | 51.56 | 51.56 | 50.48 | 51.07 | 160,391 | -0.52(-1.01%) |
Nov 16, 2021 | 51.71 | 52.13 | 51.37 | 51.60 | 109,740 | -0.29(-0.55%) |
Nov 15, 2021 | 52.30 | 52.37 | 50.98 | 51.88 | 255,900 | -0.07(-0.13%) |
Nov 12, 2021 | 52.36 | 52.36 | 51.71 | 51.95 | 86,289 | -0.15(-0.29%) |
Nov 11, 2021 | 52.41 | 52.58 | 51.79 | 52.10 | 82,002 | -0.06(-0.11%) |
Nov 10, 2021 | 52.50 | 52.06 | 52.16 | 94,903 | -0.28(-0.53%) | |
Nov 09, 2021 | 52.97 | 52.97 | 52.23 | 52.44 | 211,380 | -0.47(-0.88%) |
Nov 08, 2021 | 53.18 | 53.23 | 52.57 | 52.90 | 111,631 | -0.02(-0.04%) |
Nov 05, 2021 | 52.05 | 53.08 | 51.64 | 52.92 | 119,508 | +1.50(+2.92%) |
Nov 04, 2021 | 52.00 | 52.31 | 51.14 | 51.42 | 179,606 | -0.37(-0.72%) |
Nov 03, 2021 | 50.82 | 52.13 | 50.67 | 51.79 | 105,951 | +0.94(+1.85%) |
Nov 02, 2021 | 50.61 | 50.99 | 50.21 | 50.85 | 93,249 | +0.26(+0.51%) |
Nov 01, 2021 | 49.71 | 50.91 | 49.56 | 50.59 | 170,236 | +1.03(+2.07%) |
Oct 29, 2021 | 48.42 | 49.69 | 48.36 | 49.56 | 392,624 | +0.38(+0.77%) |
Oct 28, 2021 | 48.12 | 49.24 | 48.12 | 49.18 | 122,560 | +1.14(+2.38%) |
Oct 27, 2021 | 48.57 | 48.35 | 47.95 | 48.04 | 115,544 | -0.68(-1.39%) |
Oct 26, 2021 | 49.30 | 48.69 | 48.71 | 140,589 | -0.40(-0.81%) | |
Oct 25, 2021 | 48.74 | 49.34 | 48.55 | 49.11 | 200,097 | +0.30(+0.60%) |
Oct 22, 2021 | 48.77 | 49.56 | 48.77 | 48.82 | 103,461 | -0.03(-0.06%) |
Oct 21, 2021 | 48.62 | 49.23 | 48.32 | 48.85 | 133,852 | +0.33(+0.69%) |
Oct 20, 2021 | 48.38 | 49.01 | 48.32 | 48.52 | 129,422 | +0.10(+0.22%) |
Oct 19, 2021 | 48.46 | 48.58 | 48.05 | 48.41 | 99,706 | +0.18(+0.37%) |
Oct 18, 2021 | 48.09 | 48.58 | 47.72 | 48.23 | 133,781 | -0.09(-0.18%) |
Oct 15, 2021 | 49.21 | 49.47 | 48.29 | 48.32 | 132,204 | -0.32(-0.67%) |
Oct 14, 2021 | 48.20 | 48.80 | 48.16 | 48.64 | 117,752 | +0.68(+1.41%) |
Oct 13, 2021 | 48.06 | 48.13 | 47.72 | 47.96 | 196,763 | -0.16(-0.34%) |
Oct 12, 2021 | 48.06 | 48.39 | 47.90 | 48.12 | 289,270 | -0.01(-0.02%) |
Oct 11, 2021 | 48.22 | 48.49 | 48.13 | 48.13 | 53,626 | -0.20(-0.41%) |
Oct 08, 2021 | 49.04 | 49.04 | 48.24 | 48.33 | 64,793 | -0.72(-1.47%) |
Oct 07, 2021 | 48.71 | 49.59 | 48.71 | 49.06 | 164,291 | +0.59(+1.21%) |
Oct 06, 2021 | 48.40 | 48.67 | 47.88 | 48.47 | 125,533 | -0.38(-0.78%) |
Oct 05, 2021 | 48.20 | 48.91 | 47.93 | 48.85 | 155,023 | +0.75(+1.56%) |
Oct 04, 2021 | 48.20 | 48.40 | 47.67 | 48.10 | 147,940 | +0.04(+0.08%) |