Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.95 | 50.72 | 49.83 | 49.90 | 57,378 | -0.26(-0.52%) |
Dec 30, 2021 | 50.22 | 50.93 | 49.45 | 50.16 | 70,096 | -0.18(-0.36%) |
Dec 29, 2021 | 50.55 | 50.98 | 49.62 | 50.34 | 78,147 | +0.18(+0.36%) |
Dec 28, 2021 | 49.99 | 50.46 | 49.55 | 50.16 | 99,689 | +0.31(+0.62%) |
Dec 27, 2021 | 48.82 | 49.96 | 48.15 | 49.85 | 78,956 | +0.95(+1.94%) |
Dec 23, 2021 | 49.30 | 49.39 | 48.70 | 48.90 | 39,706 | -0.34(-0.69%) |
Dec 22, 2021 | 48.55 | 49.26 | 48.27 | 49.24 | 72,880 | +0.77(+1.59%) |
Dec 21, 2021 | 47.01 | 48.83 | 47.01 | 48.47 | 93,537 | +1.64(+3.50%) |
Dec 20, 2021 | 48.85 | 49.29 | 45.88 | 46.83 | 103,175 | -3.18(-6.36%) |
Dec 17, 2021 | 49.14 | 50.48 | 48.47 | 50.01 | 319,927 | +1.29(+2.65%) |
Dec 16, 2021 | 48.29 | 49.36 | 48.28 | 48.72 | 130,156 | +1.05(+2.20%) |
Dec 15, 2021 | 46.93 | 48.12 | 46.31 | 47.67 | 119,337 | +0.96(+2.06%) |
Dec 14, 2021 | 46.71 | 48.01 | 46.43 | 46.71 | 124,887 | -0.67(-1.41%) |
Dec 13, 2021 | 46.77 | 47.77 | 45.70 | 47.38 | 135,016 | +0.43(+0.92%) |
Dec 10, 2021 | 47.48 | 47.56 | 46.76 | 46.95 | 95,609 | -0.13(-0.28%) |
Dec 09, 2021 | 48.41 | 48.44 | 46.88 | 47.08 | 74,938 | -1.74(-3.56%) |
Dec 08, 2021 | 48.76 | 49.41 | 48.34 | 48.82 | 61,358 | -0.07(-0.14%) |
Dec 07, 2021 | 47.56 | 49.43 | 47.56 | 48.89 | 77,880 | +1.48(+3.12%) |
Dec 06, 2021 | 48.06 | 48.29 | 46.93 | 47.41 | 131,304 | +0.01(+0.02%) |
Dec 03, 2021 | 48.26 | 48.31 | 47.18 | 47.40 | 117,106 | -0.93(-1.93%) |
Dec 02, 2021 | 44.78 | 48.62 | 44.40 | 48.33 | 155,565 | +3.83(+8.61%) |
Dec 01, 2021 | 47.24 | 47.24 | 44.33 | 44.50 | 136,224 | -1.19(-2.60%) |
Nov 30, 2021 | 46.38 | 46.53 | 44.47 | 45.69 | 202,781 | -0.81(-1.74%) |
Nov 29, 2021 | 48.31 | 48.47 | 46.41 | 46.50 | 120,325 | -1.08(-2.27%) |
Nov 26, 2021 | 49.75 | 49.75 | 47.25 | 47.58 | 56,529 | -3.24(-6.38%) |
Nov 24, 2021 | 51.24 | 51.37 | 50.02 | 50.82 | 59,372 | -0.70(-1.36%) |
Nov 23, 2021 | 50.95 | 51.72 | 50.34 | 51.52 | 38,787 | +0.40(+0.78%) |
Nov 22, 2021 | 50.04 | 51.91 | 49.41 | 51.12 | 87,170 | +1.52(+3.06%) |
Nov 19, 2021 | 49.21 | 49.93 | 49.21 | 49.60 | 63,390 | +0.09(+0.18%) |
Nov 18, 2021 | 50.94 | 49.77 | 49.39 | 49.51 | 78,685 | -1.55(-3.03%) |
Nov 17, 2021 | 51.99 | 51.99 | 50.37 | 51.06 | 62,782 | -1.03(-1.98%) |
Nov 16, 2021 | 52.26 | 52.53 | 51.90 | 52.09 | 36,161 | -0.17(-0.33%) |
Nov 15, 2021 | 52.05 | 52.82 | 51.90 | 52.26 | 38,260 | -0.16(-0.31%) |
Nov 12, 2021 | 54.32 | 54.32 | 52.30 | 52.42 | 67,970 | -0.79(-1.48%) |
Nov 11, 2021 | 52.75 | 53.41 | 52.01 | 53.21 | 47,739 | +0.50(+0.95%) |
Nov 10, 2021 | 50.84 | 52.75 | 52.71 | 35,832 | +0.40(+0.76%) | |
Nov 09, 2021 | 53.53 | 53.74 | 52.12 | 52.31 | 62,668 | -1.12(-2.10%) |
Nov 08, 2021 | 53.84 | 54.18 | 53.23 | 53.43 | 97,382 | -0.32(-0.60%) |
Nov 05, 2021 | 53.42 | 54.97 | 52.50 | 53.75 | 148,268 | +0.36(+0.67%) |
Nov 04, 2021 | 52.51 | 54.26 | 52.03 | 53.39 | 122,771 | +1.39(+2.67%) |
Nov 03, 2021 | 52.67 | 52.67 | 48.02 | 52.00 | 128,549 | -0.67(-1.27%) |
Nov 02, 2021 | 52.38 | 53.05 | 46.67 | 52.67 | 93,449 | +0.66(+1.27%) |
Nov 01, 2021 | 50.24 | 52.19 | 50.16 | 52.01 | 53,505 | +1.85(+3.69%) |
Oct 29, 2021 | 49.92 | 50.29 | 49.19 | 50.16 | 52,401 | +0.32(+0.64%) |
Oct 28, 2021 | 49.43 | 50.08 | 49.43 | 49.84 | 52,153 | +0.46(+0.93%) |
Oct 27, 2021 | 49.75 | 50.00 | 49.10 | 49.38 | 57,143 | -0.65(-1.30%) |
Oct 26, 2021 | 49.05 | 50.16 | 50.03 | 101,899 | +1.02(+2.08%) | |
Oct 25, 2021 | 49.43 | 49.45 | 48.94 | 49.01 | 70,968 | -0.52(-1.05%) |
Oct 22, 2021 | 49.74 | 50.08 | 49.33 | 49.53 | 32,837 | -0.28(-0.56%) |
Oct 21, 2021 | 49.10 | 49.88 | 48.32 | 49.81 | 54,206 | +0.64(+1.30%) |
Oct 20, 2021 | 48.76 | 49.61 | 48.76 | 49.17 | 42,592 | -0.39(-0.79%) |
Oct 19, 2021 | 50.45 | 50.45 | 46.05 | 49.56 | 49,932 | -0.89(-1.76%) |
Oct 18, 2021 | 51.22 | 51.28 | 50.41 | 50.45 | 37,399 | -0.85(-1.66%) |
Oct 15, 2021 | 51.45 | 51.65 | 51.00 | 51.30 | 78,100 | +0.45(+0.88%) |
Oct 14, 2021 | 51.14 | 51.48 | 50.56 | 50.85 | 68,245 | +0.33(+0.65%) |
Oct 13, 2021 | 51.16 | 51.16 | 49.95 | 50.52 | 43,582 | -0.48(-0.94%) |
Oct 12, 2021 | 50.81 | 51.29 | 50.72 | 51.00 | 64,979 | +0.24(+0.47%) |
Oct 11, 2021 | 50.31 | 51.78 | 50.13 | 50.76 | 107,695 | +0.47(+0.93%) |
Oct 08, 2021 | 50.66 | 50.66 | 49.49 | 50.29 | 41,605 | -0.15(-0.30%) |
Oct 07, 2021 | 49.88 | 50.94 | 49.33 | 50.44 | 120,728 | +0.66(+1.33%) |
Oct 06, 2021 | 50.20 | 50.49 | 49.14 | 49.78 | 57,391 | -0.71(-1.41%) |
Oct 05, 2021 | 52.15 | 52.16 | 50.28 | 50.49 | 71,499 | -1.60(-3.07%) |
Oct 04, 2021 | 51.70 | 52.47 | 51.56 | 52.09 | 93,746 | -0.40(-0.76%) |