Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.81 | 50.07 | 48.79 | 48.98 | 64,585 | -0.66(-1.34%) |
Dec 30, 2021 | 49.73 | 50.39 | 49.58 | 49.64 | 39,368 | -0.14(-0.27%) |
Dec 29, 2021 | 49.86 | 50.17 | 49.14 | 49.78 | 36,760 | +0.13(+0.26%) |
Dec 28, 2021 | 50.43 | 50.51 | 49.49 | 49.65 | 55,287 | -0.92(-1.81%) |
Dec 27, 2021 | 50.25 | 50.71 | 48.76 | 50.57 | 97,784 | +0.31(+0.62%) |
Dec 23, 2021 | 49.01 | 50.44 | 47.39 | 50.26 | 66,875 | +1.35(+2.75%) |
Dec 22, 2021 | 48.57 | 49.06 | 48.26 | 48.91 | 96,077 | +0.28(+0.58%) |
Dec 21, 2021 | 46.57 | 48.66 | 46.19 | 48.63 | 97,911 | +2.32(+5.01%) |
Dec 20, 2021 | 46.38 | 47.27 | 45.77 | 46.31 | 79,370 | -0.70(-1.49%) |
Dec 17, 2021 | 45.70 | 47.48 | 45.16 | 47.01 | 354,781 | +1.51(+3.32%) |
Dec 16, 2021 | 47.96 | 48.37 | 45.45 | 45.50 | 474,753 | -2.30(-4.81%) |
Dec 15, 2021 | 46.52 | 47.80 | 45.69 | 47.80 | 89,121 | +1.54(+3.33%) |
Dec 14, 2021 | 47.18 | 47.67 | 46.01 | 46.26 | 103,627 | -0.82(-1.74%) |
Dec 13, 2021 | 47.18 | 47.27 | 46.53 | 47.08 | 83,821 | -0.31(-0.66%) |
Dec 10, 2021 | 47.78 | 48.10 | 47.03 | 47.39 | 80,800 | -0.11(-0.23%) |
Dec 09, 2021 | 48.76 | 48.87 | 47.48 | 47.50 | 65,490 | -0.98(-2.03%) |
Dec 08, 2021 | 48.72 | 48.83 | 47.14 | 48.48 | 65,476 | -0.02(-0.04%) |
Dec 07, 2021 | 47.89 | 49.10 | 47.89 | 48.50 | 80,112 | +1.08(+2.28%) |
Dec 06, 2021 | 46.24 | 47.58 | 45.61 | 47.42 | 110,894 | +1.78(+3.91%) |
Dec 03, 2021 | 47.48 | 47.48 | 45.17 | 45.64 | 73,597 | -1.69(-3.56%) |
Dec 02, 2021 | 46.38 | 47.91 | 45.76 | 47.32 | 119,571 | +1.10(+2.38%) |
Dec 01, 2021 | 46.43 | 47.92 | 46.20 | 46.22 | 111,577 | +0.59(+1.30%) |
Nov 30, 2021 | 46.35 | 46.81 | 45.21 | 45.63 | 163,658 | -0.98(-2.11%) |
Nov 29, 2021 | 48.22 | 48.82 | 46.50 | 46.61 | 70,860 | -0.94(-1.97%) |
Nov 26, 2021 | 48.49 | 48.69 | 47.09 | 47.55 | 88,138 | -2.07(-4.17%) |
Nov 24, 2021 | 48.47 | 49.65 | 47.82 | 49.61 | 59,483 | +0.84(+1.73%) |
Nov 23, 2021 | 48.93 | 49.35 | 48.21 | 48.77 | 89,774 | -0.32(-0.64%) |
Nov 22, 2021 | 50.92 | 51.11 | 48.83 | 49.09 | 82,912 | -1.51(-2.99%) |
Nov 19, 2021 | 49.61 | 52.94 | 49.61 | 50.60 | 95,360 | +0.30(+0.60%) |
Nov 18, 2021 | 52.23 | 50.49 | 50.23 | 50.30 | 107,051 | -1.79(-3.44%) |
Nov 17, 2021 | 51.99 | 53.07 | 51.27 | 52.09 | 108,835 | +0.13(+0.24%) |
Nov 16, 2021 | 53.18 | 53.90 | 51.80 | 51.96 | 128,534 | -1.46(-2.73%) |
Nov 15, 2021 | 53.19 | 53.65 | 52.56 | 53.42 | 101,555 | +0.44(+0.83%) |
Nov 12, 2021 | 52.73 | 53.38 | 52.42 | 52.99 | 53,048 | +0.26(+0.50%) |
Nov 11, 2021 | 52.63 | 52.86 | 51.68 | 52.72 | 70,914 | +0.18(+0.33%) |
Nov 10, 2021 | 52.35 | 52.75 | 52.55 | 91,857 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.14 | 53.14 | 52.02 | 52.40 | 65,526 | -0.82(-1.54%) |
Nov 08, 2021 | 53.51 | 54.29 | 53.21 | 53.22 | 155,781 | +0.05(+0.09%) |
Nov 05, 2021 | 50.36 | 53.27 | 49.54 | 53.17 | 116,511 | +2.51(+4.96%) |
Nov 04, 2021 | 51.15 | 51.43 | 50.25 | 50.66 | 97,045 | -0.52(-1.01%) |
Nov 03, 2021 | 51.49 | 52.15 | 50.23 | 51.18 | 161,506 | -0.18(-0.34%) |
Nov 02, 2021 | 51.04 | 52.26 | 50.80 | 51.35 | 144,180 | +0.20(+0.40%) |
Nov 01, 2021 | 50.60 | 51.28 | 49.58 | 51.15 | 148,989 | +0.54(+1.06%) |
Oct 29, 2021 | 47.78 | 50.80 | 50.61 | 369,008 | -4.13(-7.54%) | |
Oct 28, 2021 | 53.62 | 54.95 | 53.52 | 54.74 | 107,729 | +1.32(+2.48%) |
Oct 27, 2021 | 53.75 | 53.87 | 52.80 | 53.41 | 70,771 | -0.26(-0.49%) |
Oct 26, 2021 | 54.41 | 53.68 | 106,533 | -0.05(-0.09%) | ||
Oct 25, 2021 | 52.82 | 53.83 | 52.22 | 53.73 | 85,442 | +1.06(+2.01%) |
Oct 22, 2021 | 53.16 | 52.66 | 59,150 | -0.56(-1.06%) | ||
Oct 21, 2021 | 53.43 | 53.96 | 52.73 | 53.23 | 68,419 | -0.20(-0.38%) |
Oct 20, 2021 | 53.22 | 53.79 | 52.87 | 53.43 | 35,666 | +0.39(+0.73%) |
Oct 19, 2021 | 52.35 | 53.44 | 51.69 | 53.04 | 47,186 | +1.33(+2.58%) |
Oct 18, 2021 | 51.94 | 52.10 | 51.00 | 51.71 | 79,443 | -0.43(-0.82%) |
Oct 15, 2021 | 52.83 | 52.83 | 52.06 | 52.14 | 69,695 | +0.08(+0.15%) |
Oct 14, 2021 | 51.52 | 52.65 | 51.33 | 52.06 | 98,419 | +0.80(+1.56%) |
Oct 13, 2021 | 51.16 | 51.53 | 50.75 | 51.26 | 36,631 | +0.11(+0.21%) |
Oct 12, 2021 | 51.20 | 52.06 | 50.95 | 51.16 | 119,250 | +0.07(+0.13%) |
Oct 11, 2021 | 51.91 | 53.18 | 51.08 | 51.09 | 67,860 | -0.96(-1.85%) |
Oct 08, 2021 | 53.02 | 53.11 | 51.76 | 52.05 | 40,865 | -1.04(-1.96%) |
Oct 07, 2021 | 52.74 | 54.32 | 52.74 | 53.09 | 79,111 | +0.65(+1.24%) |
Oct 06, 2021 | 51.56 | 52.54 | 50.79 | 52.44 | 112,857 | +0.58(+1.13%) |
Oct 05, 2021 | 51.44 | 53.05 | 51.44 | 51.86 | 95,086 | +0.47(+0.91%) |
Oct 04, 2021 | 51.99 | 52.34 | 50.94 | 51.39 | 113,322 | -0.85(-1.62%) |