Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2021 | 47.30 | 0 | -0.01(-0.01%) | |||
Dec 06, 2021 | 47.26 | 47.40 | 47.21 | 47.31 | 1,542,162 | +0.06(+0.13%) |
Dec 03, 2021 | 47.25 | 47.33 | 47.17 | 47.25 | 2,210,897 | +0.06(+0.13%) |
Dec 02, 2021 | 47.24 | 47.38 | 47.17 | 47.19 | 1,498,381 | +0.01(+0.02%) |
Dec 01, 2021 | 47.15 | 47.26 | 47.15 | 47.18 | 1,648,574 | +0.08(+0.17%) |
Nov 30, 2021 | 47.20 | 47.32 | 47.00 | 47.10 | 2,801,742 | -0.10(-0.21%) |
Nov 29, 2021 | 47.27 | 47.27 | 47.19 | 47.20 | 1,599,471 | -0.15(-0.32%) |
Nov 26, 2021 | 47.30 | 47.38 | 47.26 | 47.35 | 999,206 | +0.05(+0.11%) |
Nov 24, 2021 | 47.25 | 47.30 | 47.16 | 47.30 | 1,009,335 | +0.01(+0.02%) |
Nov 23, 2021 | 47.25 | 47.31 | 47.20 | 47.29 | 772,590 | +0.04(+0.08%) |
Nov 22, 2021 | 47.25 | 47.32 | 47.16 | 47.25 | 1,330,828 | +0.00(+0.00%) |
Nov 19, 2021 | 47.29 | 47.34 | 47.20 | 47.25 | 779,269 | -0.08(-0.17%) |
Nov 18, 2021 | 47.39 | 47.35 | 47.30 | 47.33 | 1,979,082 | -0.08(-0.17%) |
Nov 17, 2021 | 47.24 | 47.41 | 47.24 | 47.41 | 1,856,924 | +0.16(+0.34%) |
Nov 16, 2021 | 47.23 | 47.29 | 47.20 | 47.25 | 1,107,514 | +0.01(+0.02%) |
Nov 15, 2021 | 47.25 | 47.32 | 47.20 | 47.24 | 931,480 | -0.01(-0.02%) |
Nov 12, 2021 | 47.22 | 47.29 | 47.15 | 47.25 | 1,730,472 | +0.05(+0.11%) |
Nov 11, 2021 | 47.25 | 47.28 | 47.17 | 47.20 | 729,689 | -0.05(-0.11%) |
Nov 10, 2021 | 47.22 | 47.35 | 47.25 | 1,372,383 | +0.02(+0.04%) | |
Nov 09, 2021 | 47.24 | 47.29 | 47.19 | 47.23 | 2,160,841 | -0.02(-0.04%) |
Nov 08, 2021 | 47.25 | 47.36 | 47.24 | 47.25 | 758,547 | -0.02(-0.04%) |
Nov 05, 2021 | 47.31 | 47.34 | 47.25 | 47.27 | 1,089,502 | -0.02(-0.04%) |
Nov 04, 2021 | 47.28 | 47.40 | 47.25 | 47.29 | 1,416,677 | -0.04(-0.08%) |
Nov 03, 2021 | 47.26 | 47.34 | 47.23 | 47.33 | 1,812,372 | +0.09(+0.19%) |
Nov 02, 2021 | 47.36 | 47.36 | 47.21 | 47.24 | 2,789,962 | -0.10(-0.21%) |
Nov 01, 2021 | 47.18 | 47.39 | 47.24 | 47.34 | 1,404,713 | +0.17(+0.36%) |
Oct 29, 2021 | 47.14 | 47.29 | 47.14 | 47.17 | 2,592,903 | -0.02(-0.04%) |
Oct 28, 2021 | 47.34 | 47.34 | 47.00 | 47.19 | 1,056,374 | +0.17(+0.36%) |
Oct 27, 2021 | 46.90 | 47.06 | 46.95 | 47.02 | 1,633,322 | +0.19(+0.41%) |
Oct 26, 2021 | 47.01 | 46.80 | 46.83 | 848,013 | -0.15(-0.32%) | |
Oct 25, 2021 | 47.01 | 47.10 | 46.90 | 46.98 | 1,228,038 | -0.05(-0.11%) |
Oct 22, 2021 | 47.05 | 47.14 | 47.00 | 47.03 | 954,056 | -0.01(-0.02%) |
Oct 21, 2021 | 47.05 | 47.10 | 46.98 | 47.04 | 1,038,470 | +0.07(+0.15%) |
Oct 20, 2021 | 47.05 | 47.11 | 46.88 | 46.97 | 2,460,434 | -0.06(-0.13%) |
Oct 19, 2021 | 46.95 | 47.04 | 46.93 | 47.03 | 1,326,883 | +0.09(+0.19%) |
Oct 18, 2021 | 47.04 | 47.04 | 46.90 | 46.94 | 660,338 | -0.01(-0.02%) |
Oct 15, 2021 | 46.99 | 46.99 | 46.86 | 46.95 | 1,114,128 | +0.01(+0.02%) |
Oct 14, 2021 | 46.88 | 46.98 | 46.83 | 46.94 | 1,100,719 | +0.09(+0.19%) |
Oct 13, 2021 | 46.86 | 46.96 | 46.78 | 46.85 | 1,028,218 | +0.03(+0.06%) |
Oct 12, 2021 | 46.95 | 47.01 | 46.80 | 46.82 | 1,685,891 | -0.08(-0.17%) |
Oct 11, 2021 | 47.00 | 47.05 | 46.90 | 46.90 | 1,129,143 | -0.14(-0.30%) |
Oct 08, 2021 | 46.90 | 47.09 | 46.89 | 47.04 | 1,085,146 | +0.14(+0.30%) |
Oct 07, 2021 | 46.95 | 46.98 | 46.86 | 46.90 | 1,804,866 | +0.00(+0.00%) |
Oct 06, 2021 | 46.92 | 46.99 | 46.87 | 46.90 | 1,445,958 | -0.02(-0.04%) |
Oct 05, 2021 | 46.87 | 46.96 | 46.81 | 46.92 | 2,315,058 | -0.01(-0.02%) |
Oct 04, 2021 | 46.80 | 46.94 | 46.75 | 46.93 | 2,261,106 | +0.18(+0.39%) |
Oct 01, 2021 | 46.80 | 46.90 | 46.74 | 46.75 | 1,518,543 | -0.04(-0.09%) |
Sep 30, 2021 | 46.84 | 46.89 | 46.73 | 46.79 | 1,083,055 | -0.01(-0.02%) |
Sep 29, 2021 | 46.84 | 46.93 | 46.75 | 46.80 | 889,294 | +0.04(+0.09%) |
Sep 28, 2021 | 46.74 | 46.87 | 46.73 | 46.76 | 1,443,046 | +0.00(+0.00%) |
Sep 27, 2021 | 46.90 | 46.93 | 46.73 | 46.76 | 1,614,941 | -0.09(-0.19%) |
Sep 24, 2021 | 46.85 | 46.91 | 46.82 | 46.85 | 942,879 | +0.01(+0.02%) |
Sep 23, 2021 | 46.80 | 46.99 | 46.75 | 46.84 | 2,004,511 | +0.04(+0.09%) |
Sep 22, 2021 | 46.80 | 46.85 | 46.71 | 46.80 | 2,199,629 | +0.05(+0.11%) |
Sep 21, 2021 | 46.75 | 46.83 | 46.71 | 46.75 | 1,401,905 | +0.01(+0.02%) |
Sep 20, 2021 | 46.70 | 46.87 | 46.70 | 46.74 | 1,791,959 | -0.01(-0.02%) |
Sep 17, 2021 | 46.68 | 46.81 | 46.65 | 46.75 | 2,165,918 | +0.05(+0.11%) |
Sep 16, 2021 | 46.66 | 46.75 | 46.65 | 46.70 | 1,889,529 | +0.02(+0.04%) |
Sep 15, 2021 | 46.68 | 46.84 | 46.65 | 46.68 | 1,843,107 | -0.04(-0.09%) |
Sep 14, 2021 | 46.75 | 46.99 | 46.65 | 46.72 | 1,620,777 | +0.07(+0.15%) |
Sep 13, 2021 | 46.72 | 46.83 | 46.57 | 46.65 | 1,260,700 | -0.04(-0.09%) |
Sep 10, 2021 | 46.63 | 46.76 | 46.54 | 46.69 | 1,321,024 | +0.07(+0.15%) |
Sep 09, 2021 | 46.69 | 46.81 | 46.52 | 46.62 | 1,026,239 | -0.06(-0.13%) |
Sep 08, 2021 | 46.75 | 46.80 | 46.67 | 46.68 | 750,239 | -0.09(-0.19%) |
Sep 07, 2021 | 46.70 | 46.84 | 46.52 | 46.77 | 896,393 | +0.05(+0.11%) |
Sep 03, 2021 | 46.62 | 46.75 | 46.55 | 46.72 | 466,787 | +0.01(+0.02%) |
Sep 02, 2021 | 46.81 | 46.84 | 46.60 | 46.71 | 489,536 | -0.02(-0.04%) |
Sep 01, 2021 | 46.49 | 46.76 | 46.25 | 46.73 | 1,342,943 | +0.42(+0.91%) |
Aug 31, 2021 | 46.46 | 46.46 | 46.20 | 46.31 | 1,304,998 | -0.12(-0.26%) |
Aug 30, 2021 | 46.22 | 46.43 | 46.15 | 46.43 | 411,450 | +0.17(+0.37%) |
Aug 27, 2021 | 46.30 | 46.38 | 46.26 | 46.26 | 573,956 | -0.09(-0.19%) |
Aug 26, 2021 | 46.20 | 46.37 | 46.20 | 46.35 | 700,589 | +0.13(+0.28%) |
Aug 25, 2021 | 46.15 | 46.38 | 46.08 | 46.22 | 519,957 | +0.09(+0.20%) |
Aug 24, 2021 | 46.13 | 46.21 | 45.97 | 46.13 | 661,161 | +0.10(+0.22%) |
Aug 23, 2021 | 46.10 | 46.17 | 46.01 | 46.03 | 506,950 | -0.02(-0.04%) |
Aug 20, 2021 | 46.12 | 46.20 | 46.00 | 46.05 | 784,230 | +0.02(+0.04%) |
Aug 19, 2021 | 45.95 | 46.07 | 45.85 | 46.03 | 1,039,409 | +0.03(+0.07%) |
Aug 18, 2021 | 45.95 | 46.06 | 45.93 | 46.00 | 831,309 | +0.03(+0.07%) |
Aug 17, 2021 | 45.95 | 46.03 | 45.89 | 45.97 | 712,584 | +0.02(+0.04%) |
Aug 16, 2021 | 46.01 | 46.10 | 45.91 | 45.95 | 827,088 | -0.04(-0.09%) |
Aug 13, 2021 | 46.10 | 46.13 | 45.96 | 45.99 | 798,598 | -0.11(-0.24%) |
Aug 12, 2021 | 46.25 | 46.25 | 46.06 | 46.10 | 730,324 | -0.10(-0.22%) |
Aug 11, 2021 | 46.22 | 46.37 | 46.10 | 46.20 | 1,264,241 | -0.05(-0.11%) |
Aug 10, 2021 | 46.25 | 46.33 | 46.11 | 46.25 | 838,714 | +0.03(+0.06%) |
Aug 09, 2021 | 46.12 | 46.24 | 46.05 | 46.22 | 2,768,363 | +0.10(+0.22%) |
Aug 06, 2021 | 46.08 | 46.27 | 45.97 | 46.12 | 901,820 | +0.12(+0.26%) |
Aug 05, 2021 | 46.00 | 46.16 | 45.96 | 46.00 | 1,413,937 | +0.03(+0.07%) |
Aug 04, 2021 | 46.32 | 46.41 | 45.72 | 45.97 | 2,642,048 | -0.35(-0.76%) |
Aug 03, 2021 | 46.40 | 46.45 | 46.26 | 46.32 | 682,682 | -0.02(-0.04%) |
Aug 02, 2021 | 46.14 | 46.48 | 46.12 | 46.34 | 1,540,878 | +0.22(+0.48%) |
Jul 30, 2021 | 46.28 | 46.37 | 46.10 | 46.12 | 979,156 | -0.06(-0.13%) |
Jul 29, 2021 | 46.21 | 46.41 | 46.05 | 46.18 | 1,695,462 | +0.12(+0.26%) |
Jul 28, 2021 | 45.94 | 46.16 | 45.94 | 46.06 | 1,521,288 | +0.11(+0.24%) |
Jul 27, 2021 | 46.02 | 46.11 | 45.78 | 45.95 | 1,571,137 | -0.05(-0.11%) |
Jul 26, 2021 | 46.11 | 46.16 | 45.99 | 46.00 | 1,712,942 | -0.16(-0.35%) |
Jul 23, 2021 | 46.10 | 46.19 | 46.02 | 46.16 | 1,626,085 | +0.16(+0.35%) |
Jul 22, 2021 | 45.99 | 46.11 | 45.94 | 46.00 | 1,861,784 | +0.01(+0.02%) |
Jul 21, 2021 | 46.01 | 46.12 | 45.86 | 45.99 | 2,477,454 | -0.06(-0.13%) |
Jul 20, 2021 | 45.91 | 46.16 | 45.91 | 46.05 | 2,545,163 | +0.07(+0.15%) |
Jul 19, 2021 | 45.87 | 46.01 | 45.84 | 45.98 | 1,061,170 | -0.02(-0.04%) |
Jul 16, 2021 | 45.85 | 46.08 | 45.85 | 46.00 | 1,004,891 | +0.12(+0.26%) |
Jul 15, 2021 | 45.80 | 45.95 | 45.68 | 45.88 | 1,137,134 | +0.06(+0.13%) |
Jul 14, 2021 | 45.80 | 45.91 | 45.78 | 45.82 | 1,440,640 | +0.07(+0.15%) |
Jul 13, 2021 | 46.02 | 46.02 | 45.75 | 45.75 | 1,823,430 | -0.04(-0.09%) |
Jul 12, 2021 | 45.83 | 46.01 | 45.77 | 45.79 | 1,120,097 | -0.06(-0.13%) |
Jul 09, 2021 | 45.84 | 46.01 | 45.75 | 45.85 | 1,169,775 | +0.05(+0.11%) |
Jul 08, 2021 | 46.12 | 46.12 | 45.75 | 45.80 | 1,900,533 | -0.20(-0.43%) |
Jul 07, 2021 | 46.16 | 46.19 | 45.99 | 46.00 | 1,965,450 | -0.07(-0.15%) |
Jul 06, 2021 | 46.19 | 46.31 | 45.85 | 46.07 | 2,496,575 | -0.12(-0.26%) |
Jul 02, 2021 | 46.08 | 46.20 | 46.05 | 46.19 | 1,944,791 | +0.11(+0.24%) |
Jul 01, 2021 | 46.09 | 46.09 | 46.06 | 46.08 | 917,024 | -0.01(-0.02%) |
Jun 30, 2021 | 46.22 | 46.31 | 46.05 | 46.09 | 2,171,707 | -0.10(-0.22%) |
Jun 29, 2021 | 46.17 | 46.23 | 46.09 | 46.19 | 1,063,399 | +0.03(+0.06%) |
Jun 28, 2021 | 46.10 | 46.26 | 46.10 | 46.16 | 881,974 | +0.06(+0.13%) |
Jun 25, 2021 | 46.25 | 46.27 | 46.02 | 46.10 | 3,387,891 | -0.11(-0.24%) |
Jun 24, 2021 | 46.30 | 46.34 | 46.20 | 46.21 | 934,867 | -0.07(-0.15%) |
Jun 23, 2021 | 46.37 | 46.38 | 46.26 | 46.28 | 1,123,387 | -0.02(-0.04%) |
Jun 22, 2021 | 46.41 | 46.41 | 46.26 | 46.30 | 899,496 | +0.01(+0.02%) |
Jun 21, 2021 | 46.41 | 46.41 | 46.24 | 46.29 | 956,014 | -0.09(-0.19%) |
Jun 18, 2021 | 46.25 | 46.39 | 46.16 | 46.38 | 2,289,898 | +0.09(+0.19%) |
Jun 17, 2021 | 46.37 | 46.46 | 46.28 | 46.29 | 1,403,334 | -0.06(-0.13%) |
Jun 16, 2021 | 46.56 | 46.57 | 46.28 | 46.35 | 2,090,991 | -0.19(-0.41%) |
Jun 15, 2021 | 46.52 | 46.57 | 46.50 | 46.54 | 666,437 | +0.01(+0.02%) |
Jun 14, 2021 | 46.57 | 46.63 | 46.52 | 46.53 | 2,364,805 | -0.05(-0.11%) |
Jun 11, 2021 | 46.52 | 46.60 | 46.50 | 46.58 | 944,521 | +0.06(+0.13%) |
Jun 10, 2021 | 46.50 | 46.56 | 46.46 | 46.52 | 1,481,248 | +0.02(+0.04%) |
Jun 09, 2021 | 46.48 | 46.60 | 46.43 | 46.50 | 875,518 | +0.06(+0.13%) |
Jun 08, 2021 | 46.50 | 46.52 | 46.40 | 46.44 | 2,055,937 | -0.02(-0.04%) |
Jun 07, 2021 | 46.35 | 46.56 | 46.34 | 46.46 | 1,837,534 | +0.05(+0.11%) |
Jun 04, 2021 | 46.32 | 46.55 | 46.23 | 46.41 | 2,297,905 | +0.14(+0.30%) |
Jun 03, 2021 | 46.25 | 46.33 | 46.20 | 46.27 | 954,172 | +0.01(+0.02%) |
Jun 02, 2021 | 46.28 | 46.33 | 46.20 | 46.26 | 1,106,925 | -0.01(-0.02%) |