Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.33 | 47.42 | 46.70 | 46.85 | 155,464 | -0.38(-0.80%) |
Dec 30, 2021 | 47.79 | 48.26 | 47.22 | 47.22 | 145,488 | -0.49(-1.02%) |
Dec 29, 2021 | 47.69 | 47.84 | 47.12 | 47.71 | 189,982 | +0.11(+0.22%) |
Dec 28, 2021 | 47.27 | 47.83 | 46.97 | 47.60 | 250,517 | +0.28(+0.59%) |
Dec 27, 2021 | 46.97 | 47.41 | 46.84 | 47.32 | 161,927 | +0.43(+0.91%) |
Dec 23, 2021 | 46.59 | 46.95 | 46.18 | 46.89 | 109,932 | +0.34(+0.73%) |
Dec 22, 2021 | 46.54 | 47.13 | 46.17 | 46.55 | 257,454 | +0.09(+0.19%) |
Dec 21, 2021 | 44.91 | 46.52 | 44.66 | 46.47 | 430,601 | +2.09(+4.70%) |
Dec 20, 2021 | 44.81 | 45.13 | 43.94 | 44.38 | 663,129 | -1.03(-2.27%) |
Dec 17, 2021 | 44.78 | 46.21 | 44.47 | 45.41 | 1,183,852 | +0.60(+1.34%) |
Dec 16, 2021 | 46.88 | 46.88 | 44.64 | 44.81 | 653,995 | -1.82(-3.91%) |
Dec 15, 2021 | 45.43 | 46.74 | 44.99 | 46.63 | 414,064 | +1.44(+3.18%) |
Dec 14, 2021 | 45.45 | 45.75 | 44.82 | 45.20 | 460,722 | -0.49(-1.06%) |
Dec 13, 2021 | 46.86 | 46.86 | 45.48 | 45.68 | 226,686 | -1.35(-2.87%) |
Dec 10, 2021 | 47.56 | 47.95 | 46.74 | 47.03 | 404,145 | -0.06(-0.12%) |
Dec 09, 2021 | 46.52 | 47.40 | 46.40 | 47.09 | 320,756 | +0.46(+0.98%) |
Dec 08, 2021 | 47.25 | 47.25 | 46.15 | 46.63 | 317,315 | -0.55(-1.17%) |
Dec 07, 2021 | 47.74 | 48.08 | 47.07 | 47.19 | 325,098 | +0.16(+0.35%) |
Dec 06, 2021 | 47.71 | 47.71 | 46.64 | 47.02 | 383,625 | -0.43(-0.90%) |
Dec 03, 2021 | 47.68 | 48.15 | 46.74 | 47.45 | 255,059 | -0.26(-0.55%) |
Dec 02, 2021 | 47.05 | 47.71 | 46.77 | 47.71 | 272,355 | +0.73(+1.55%) |
Dec 01, 2021 | 47.98 | 48.28 | 46.80 | 46.98 | 361,917 | -0.04(-0.08%) |
Nov 30, 2021 | 47.73 | 48.00 | 46.06 | 47.02 | 536,426 | -0.87(-1.81%) |
Nov 29, 2021 | 47.86 | 48.29 | 47.18 | 47.89 | 249,132 | +0.71(+1.50%) |
Nov 26, 2021 | 48.35 | 48.77 | 46.83 | 47.18 | 250,302 | -1.90(-3.86%) |
Nov 24, 2021 | 48.85 | 49.36 | 48.43 | 49.08 | 167,334 | -0.17(-0.35%) |
Nov 23, 2021 | 49.51 | 49.92 | 48.96 | 49.25 | 267,129 | -0.59(-1.19%) |
Nov 22, 2021 | 51.05 | 51.11 | 49.83 | 49.84 | 215,813 | -0.91(-1.79%) |
Nov 19, 2021 | 50.85 | 51.19 | 50.42 | 50.75 | 210,985 | -0.13(-0.25%) |
Nov 18, 2021 | 50.80 | 51.02 | 49.71 | 50.88 | 552,794 | +0.00(+0.00%) |
Nov 17, 2021 | 51.64 | 52.21 | 50.31 | 50.88 | 307,670 | -0.55(-1.07%) |
Nov 16, 2021 | 50.46 | 51.48 | 50.32 | 51.43 | 322,664 | +0.81(+1.60%) |
Nov 15, 2021 | 50.76 | 50.95 | 50.31 | 50.62 | 325,525 | +0.12(+0.23%) |
Nov 12, 2021 | 50.07 | 50.85 | 49.77 | 50.50 | 165,704 | +0.64(+1.28%) |
Nov 11, 2021 | 50.00 | 50.40 | 49.68 | 49.86 | 121,432 | +0.10(+0.19%) |
Nov 10, 2021 | 50.40 | 49.77 | 182,683 | -0.81(-1.61%) | ||
Nov 09, 2021 | 51.01 | 51.34 | 50.44 | 50.58 | 141,800 | -0.27(-0.53%) |
Nov 08, 2021 | 50.87 | 51.33 | 50.55 | 50.85 | 201,970 | +0.33(+0.65%) |
Nov 05, 2021 | 50.60 | 51.17 | 50.06 | 50.52 | 293,820 | +0.04(+0.08%) |
Nov 04, 2021 | 50.87 | 51.43 | 50.22 | 50.48 | 284,281 | -0.14(-0.27%) |
Nov 03, 2021 | 49.69 | 50.76 | 49.69 | 50.62 | 312,474 | +0.40(+0.79%) |
Nov 02, 2021 | 50.56 | 50.85 | 50.03 | 50.22 | 260,742 | -0.18(-0.36%) |
Nov 01, 2021 | 49.80 | 51.03 | 49.72 | 50.40 | 407,245 | +0.69(+1.38%) |
Oct 29, 2021 | 48.93 | 49.77 | 48.64 | 49.72 | 334,323 | +1.50(+3.11%) |
Oct 28, 2021 | 48.37 | 48.88 | 48.08 | 48.22 | 311,125 | +0.15(+0.30%) |
Oct 27, 2021 | 47.38 | 48.32 | 47.22 | 48.07 | 357,815 | +0.44(+0.93%) |
Oct 26, 2021 | 48.95 | 47.52 | 47.63 | 399,698 | -1.06(-2.18%) | |
Oct 25, 2021 | 49.41 | 48.69 | 48.69 | 419,922 | -0.77(-1.56%) | |
Oct 22, 2021 | 49.32 | 49.92 | 49.11 | 49.47 | 369,074 | +0.49(+1.01%) |
Oct 21, 2021 | 48.46 | 49.05 | 48.22 | 48.97 | 397,124 | +0.55(+1.14%) |
Oct 20, 2021 | 48.20 | 48.53 | 48.20 | 48.42 | 369,839 | +0.36(+0.74%) |
Oct 19, 2021 | 48.21 | 48.21 | 47.55 | 48.06 | 237,302 | +0.11(+0.22%) |
Oct 18, 2021 | 48.38 | 48.57 | 47.67 | 47.96 | 411,422 | -0.57(-1.18%) |
Oct 15, 2021 | 49.22 | 49.22 | 48.38 | 48.53 | 438,341 | -0.15(-0.30%) |
Oct 14, 2021 | 47.87 | 48.70 | 47.75 | 48.67 | 236,565 | +1.32(+2.78%) |
Oct 13, 2021 | 47.04 | 47.58 | 46.79 | 47.36 | 242,476 | +0.45(+0.97%) |
Oct 12, 2021 | 47.56 | 47.71 | 46.66 | 46.90 | 177,694 | -0.37(-0.78%) |
Oct 11, 2021 | 47.39 | 47.91 | 46.79 | 47.27 | 166,519 | -0.19(-0.41%) |
Oct 08, 2021 | 47.96 | 48.16 | 47.38 | 47.46 | 130,847 | -0.38(-0.79%) |
Oct 07, 2021 | 48.12 | 48.53 | 47.71 | 47.84 | 293,273 | +0.12(+0.24%) |
Oct 06, 2021 | 47.79 | 48.41 | 47.09 | 47.72 | 535,125 | -0.43(-0.88%) |
Oct 05, 2021 | 47.62 | 48.55 | 47.38 | 48.15 | 289,751 | +0.70(+1.47%) |
Oct 04, 2021 | 47.99 | 48.07 | 47.00 | 47.45 | 568,854 | -0.73(-1.51%) |