Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.04 | 48.41 | 48.04 | 48.19 | 104,180 | +0.03(+0.06%) |
Dec 30, 2021 | 48.35 | 48.66 | 48.15 | 48.16 | 63,568 | -0.24(-0.49%) |
Dec 29, 2021 | 48.37 | 48.53 | 48.20 | 48.39 | 40,029 | +0.10(+0.20%) |
Dec 28, 2021 | 48.48 | 48.67 | 48.22 | 48.30 | 39,763 | -0.09(-0.18%) |
Dec 27, 2021 | 47.63 | 48.47 | 47.62 | 48.38 | 152,846 | +0.73(+1.52%) |
Dec 23, 2021 | 47.34 | 47.89 | 47.34 | 47.66 | 63,956 | +0.39(+0.84%) |
Dec 22, 2021 | 46.96 | 47.26 | 46.73 | 47.26 | 62,893 | +0.44(+0.94%) |
Dec 21, 2021 | 46.16 | 46.85 | 45.97 | 46.82 | 108,838 | +1.28(+2.82%) |
Dec 20, 2021 | 45.55 | 45.59 | 44.99 | 45.54 | 551,738 | -0.79(-1.71%) |
Dec 17, 2021 | 46.39 | 46.92 | 46.07 | 46.33 | 64,821 | -0.46(-0.98%) |
Dec 16, 2021 | 47.75 | 48.04 | 46.67 | 46.79 | 101,590 | -0.60(-1.26%) |
Dec 15, 2021 | 47.94 | 47.94 | 46.30 | 47.39 | 180,687 | +0.52(+1.11%) |
Dec 14, 2021 | 46.83 | 47.48 | 46.73 | 46.87 | 99,085 | -0.53(-1.12%) |
Dec 13, 2021 | 48.21 | 48.21 | 47.34 | 47.40 | 76,698 | -1.07(-2.20%) |
Dec 10, 2021 | 48.59 | 48.69 | 48.12 | 48.47 | 114,296 | +0.22(+0.45%) |
Dec 09, 2021 | 48.86 | 48.93 | 48.25 | 48.25 | 135,324 | -0.68(-1.38%) |
Dec 08, 2021 | 48.70 | 48.99 | 48.56 | 48.93 | 198,489 | +0.25(+0.52%) |
Dec 07, 2021 | 47.91 | 48.93 | 47.91 | 48.67 | 73,842 | +1.19(+2.52%) |
Dec 06, 2021 | 47.35 | 47.75 | 46.77 | 47.48 | 214,772 | +0.46(+0.98%) |
Dec 03, 2021 | 47.69 | 47.79 | 46.50 | 47.02 | 109,228 | -0.60(-1.26%) |
Dec 02, 2021 | 46.81 | 47.82 | 46.75 | 47.62 | 101,803 | +0.93(+1.99%) |
Dec 01, 2021 | 48.23 | 48.49 | 46.66 | 46.69 | 116,582 | -0.88(-1.85%) |
Nov 30, 2021 | 48.60 | 48.60 | 47.42 | 47.57 | 230,330 | -1.22(-2.51%) |
Nov 29, 2021 | 48.80 | 48.98 | 48.22 | 48.79 | 187,722 | +0.58(+1.20%) |
Nov 26, 2021 | 48.80 | 48.80 | 47.95 | 48.21 | 107,674 | -1.17(-2.36%) |
Nov 24, 2021 | 48.86 | 49.41 | 48.69 | 49.38 | 42,058 | +0.07(+0.14%) |
Nov 23, 2021 | 49.45 | 49.62 | 48.77 | 49.31 | 139,343 | -0.23(-0.45%) |
Nov 22, 2021 | 50.08 | 50.26 | 49.50 | 49.54 | 48,969 | -0.32(-0.65%) |
Nov 19, 2021 | 49.94 | 50.19 | 49.85 | 49.86 | 42,487 | -0.16(-0.31%) |
Nov 18, 2021 | 50.51 | 50.03 | 49.95 | 50.02 | 82,848 | -0.22(-0.43%) |
Nov 17, 2021 | 50.40 | 50.49 | 49.97 | 50.23 | 92,249 | -0.23(-0.45%) |
Nov 16, 2021 | 50.02 | 50.57 | 50.02 | 50.46 | 85,669 | +0.30(+0.61%) |
Nov 15, 2021 | 50.28 | 50.32 | 49.94 | 50.15 | 66,382 | +0.06(+0.12%) |
Nov 12, 2021 | 49.88 | 50.22 | 49.84 | 50.09 | 53,522 | +0.44(+0.89%) |
Nov 11, 2021 | 49.63 | 49.81 | 49.53 | 49.65 | 43,533 | +0.27(+0.56%) |
Nov 10, 2021 | 49.77 | 49.38 | 66,070 | -0.79(-1.58%) | ||
Nov 09, 2021 | 50.07 | 50.42 | 49.87 | 50.17 | 68,361 | +0.12(+0.23%) |
Nov 08, 2021 | 49.96 | 50.19 | 49.85 | 50.05 | 73,056 | +0.31(+0.63%) |
Nov 05, 2021 | 49.87 | 50.12 | 49.56 | 49.74 | 194,184 | +0.15(+0.30%) |
Nov 04, 2021 | 49.33 | 49.66 | 49.33 | 49.59 | 80,134 | +0.44(+0.90%) |
Nov 03, 2021 | 48.52 | 49.18 | 48.52 | 49.15 | 67,943 | +0.44(+0.90%) |
Nov 02, 2021 | 48.77 | 48.77 | 48.47 | 48.71 | 82,552 | +0.09(+0.18%) |
Nov 01, 2021 | 48.33 | 48.63 | 48.16 | 48.63 | 62,914 | +0.59(+1.22%) |
Oct 29, 2021 | 47.68 | 48.13 | 47.68 | 48.04 | 88,749 | +0.21(+0.43%) |
Oct 28, 2021 | 47.35 | 47.84 | 47.35 | 47.83 | 83,402 | +0.73(+1.56%) |
Oct 27, 2021 | 47.68 | 47.79 | 47.08 | 47.10 | 81,973 | -0.68(-1.41%) |
Oct 26, 2021 | 48.18 | 47.77 | 118,130 | -0.24(-0.51%) | ||
Oct 25, 2021 | 47.92 | 48.17 | 47.78 | 48.02 | 71,939 | +0.22(+0.45%) |
Oct 22, 2021 | 47.85 | 48.11 | 47.63 | 47.80 | 51,915 | -0.11(-0.22%) |
Oct 21, 2021 | 47.38 | 47.91 | 47.38 | 47.91 | 94,480 | +0.51(+1.07%) |
Oct 20, 2021 | 47.11 | 47.51 | 47.11 | 47.40 | 64,422 | +0.19(+0.39%) |
Oct 19, 2021 | 47.57 | 47.57 | 47.01 | 47.21 | 147,150 | +0.17(+0.35%) |
Oct 18, 2021 | 46.65 | 47.05 | 46.44 | 47.05 | 83,834 | +0.34(+0.73%) |
Oct 15, 2021 | 46.68 | 46.96 | 46.68 | 46.71 | 109,907 | +0.24(+0.53%) |
Oct 14, 2021 | 46.15 | 46.52 | 46.07 | 46.46 | 58,860 | +0.87(+1.91%) |
Oct 13, 2021 | 45.41 | 45.69 | 45.32 | 45.59 | 42,159 | +0.24(+0.52%) |
Oct 12, 2021 | 45.26 | 45.58 | 45.22 | 45.35 | 60,487 | +0.22(+0.48%) |
Oct 11, 2021 | 45.42 | 45.75 | 45.14 | 45.14 | 32,904 | -0.24(-0.54%) |
Oct 08, 2021 | 45.85 | 45.85 | 45.37 | 45.38 | 53,022 | -0.33(-0.73%) |
Oct 07, 2021 | 45.52 | 46.04 | 45.52 | 45.72 | 42,401 | +0.60(+1.32%) |
Oct 06, 2021 | 44.78 | 45.17 | 44.47 | 45.12 | 101,823 | +0.04(+0.09%) |
Oct 05, 2021 | 44.75 | 45.35 | 44.68 | 45.08 | 99,056 | +0.42(+0.93%) |
Oct 04, 2021 | 45.18 | 45.25 | 44.51 | 44.66 | 66,133 | -0.61(-1.34%) |