Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.91 | 50.17 | 48.89 | 49.08 | 64,457 | -0.66(-1.34%) |
Dec 30, 2021 | 49.83 | 50.49 | 49.68 | 49.74 | 39,291 | -0.14(-0.27%) |
Dec 29, 2021 | 49.96 | 50.27 | 49.24 | 49.88 | 36,688 | +0.13(+0.26%) |
Dec 28, 2021 | 50.53 | 50.61 | 49.59 | 49.75 | 55,178 | -0.92(-1.81%) |
Dec 27, 2021 | 50.35 | 50.81 | 48.86 | 50.67 | 97,591 | +0.31(+0.62%) |
Dec 23, 2021 | 49.11 | 50.54 | 47.48 | 50.36 | 66,743 | +1.35(+2.75%) |
Dec 22, 2021 | 48.67 | 49.16 | 48.35 | 49.01 | 95,887 | +0.28(+0.58%) |
Dec 21, 2021 | 46.66 | 48.75 | 46.28 | 48.73 | 97,718 | +2.33(+5.01%) |
Dec 20, 2021 | 46.47 | 47.37 | 45.86 | 46.40 | 79,213 | -0.70(-1.49%) |
Dec 17, 2021 | 45.79 | 47.57 | 45.25 | 47.10 | 354,081 | +1.51(+3.32%) |
Dec 16, 2021 | 48.05 | 48.46 | 45.54 | 45.59 | 473,816 | -2.31(-4.81%) |
Dec 15, 2021 | 46.61 | 47.89 | 45.78 | 47.89 | 88,946 | +1.54(+3.33%) |
Dec 14, 2021 | 47.27 | 47.77 | 46.10 | 46.35 | 103,423 | -0.82(-1.74%) |
Dec 13, 2021 | 47.27 | 47.37 | 46.62 | 47.17 | 83,655 | -0.31(-0.66%) |
Dec 10, 2021 | 47.88 | 48.20 | 47.12 | 47.48 | 80,641 | -0.11(-0.23%) |
Dec 09, 2021 | 48.85 | 48.97 | 47.57 | 47.59 | 65,361 | -0.99(-2.03%) |
Dec 08, 2021 | 48.81 | 48.93 | 47.23 | 48.58 | 65,347 | -0.02(-0.04%) |
Dec 07, 2021 | 47.98 | 49.19 | 47.98 | 48.60 | 79,954 | +1.08(+2.28%) |
Dec 06, 2021 | 46.33 | 47.67 | 45.70 | 47.51 | 110,675 | +1.79(+3.91%) |
Dec 03, 2021 | 47.57 | 47.57 | 45.26 | 45.73 | 73,452 | -1.69(-3.56%) |
Dec 02, 2021 | 46.47 | 48.00 | 45.85 | 47.42 | 119,335 | +1.10(+2.38%) |
Dec 01, 2021 | 46.52 | 48.01 | 46.29 | 46.31 | 111,357 | +0.60(+1.30%) |
Nov 30, 2021 | 46.44 | 46.90 | 45.30 | 45.72 | 163,335 | -0.99(-2.11%) |
Nov 29, 2021 | 48.31 | 48.92 | 46.60 | 46.70 | 70,720 | -0.94(-1.97%) |
Nov 26, 2021 | 48.59 | 48.79 | 47.18 | 47.64 | 87,964 | -2.07(-4.17%) |
Nov 24, 2021 | 48.57 | 49.75 | 47.91 | 49.71 | 59,365 | +0.84(+1.73%) |
Nov 23, 2021 | 49.03 | 49.45 | 48.31 | 48.87 | 89,597 | -0.32(-0.64%) |
Nov 22, 2021 | 51.02 | 51.21 | 48.93 | 49.18 | 82,748 | -1.51(-2.99%) |
Nov 19, 2021 | 49.71 | 53.04 | 49.71 | 50.70 | 95,172 | +0.30(+0.60%) |
Nov 18, 2021 | 52.33 | 50.59 | 50.33 | 50.40 | 106,839 | -1.80(-3.44%) |
Nov 17, 2021 | 52.10 | 53.18 | 51.37 | 52.19 | 108,620 | +0.13(+0.24%) |
Nov 16, 2021 | 53.29 | 54.01 | 51.90 | 52.07 | 128,280 | -1.46(-2.73%) |
Nov 15, 2021 | 53.30 | 53.75 | 52.66 | 53.53 | 101,355 | +0.44(+0.83%) |
Nov 12, 2021 | 52.84 | 53.49 | 52.53 | 53.09 | 52,943 | +0.26(+0.50%) |
Nov 11, 2021 | 52.73 | 52.96 | 51.78 | 52.83 | 70,774 | +0.18(+0.33%) |
Nov 10, 2021 | 52.46 | 52.86 | 52.65 | 91,675 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.25 | 53.25 | 52.13 | 52.51 | 65,396 | -0.82(-1.54%) |
Nov 08, 2021 | 53.62 | 54.40 | 53.31 | 53.32 | 155,473 | +0.05(+0.09%) |
Nov 05, 2021 | 50.46 | 53.37 | 49.64 | 53.28 | 116,281 | +2.52(+4.96%) |
Nov 04, 2021 | 51.25 | 51.53 | 50.35 | 50.76 | 96,854 | -0.52(-1.01%) |
Nov 03, 2021 | 51.59 | 52.25 | 50.33 | 51.28 | 161,187 | -0.18(-0.34%) |
Nov 02, 2021 | 51.14 | 52.36 | 50.90 | 51.45 | 143,895 | +0.20(+0.40%) |
Nov 01, 2021 | 50.70 | 51.38 | 49.68 | 51.25 | 148,695 | +0.54(+1.06%) |
Oct 29, 2021 | 47.87 | 50.90 | 50.71 | 368,280 | -4.13(-7.54%) | |
Oct 28, 2021 | 53.72 | 55.06 | 53.63 | 54.85 | 107,517 | +1.33(+2.48%) |
Oct 27, 2021 | 53.86 | 53.98 | 52.91 | 53.52 | 70,631 | -0.26(-0.49%) |
Oct 26, 2021 | 54.51 | 53.78 | 106,323 | -0.05(-0.09%) | ||
Oct 25, 2021 | 52.92 | 53.94 | 52.32 | 53.83 | 85,273 | +1.06(+2.01%) |
Oct 22, 2021 | 53.27 | 52.77 | 59,033 | -0.57(-1.06%) | ||
Oct 21, 2021 | 53.54 | 54.07 | 52.84 | 53.33 | 68,284 | -0.20(-0.38%) |
Oct 20, 2021 | 53.32 | 53.90 | 52.97 | 53.54 | 35,595 | +0.39(+0.73%) |
Oct 19, 2021 | 52.46 | 53.55 | 51.79 | 53.15 | 47,093 | +1.34(+2.58%) |
Oct 18, 2021 | 52.05 | 52.20 | 51.10 | 51.81 | 79,286 | -0.43(-0.82%) |
Oct 15, 2021 | 52.93 | 52.93 | 52.16 | 52.24 | 69,557 | +0.08(+0.15%) |
Oct 14, 2021 | 51.62 | 52.76 | 51.43 | 52.16 | 98,225 | +0.80(+1.56%) |
Oct 13, 2021 | 51.26 | 51.63 | 50.85 | 51.36 | 36,558 | +0.11(+0.21%) |
Oct 12, 2021 | 51.31 | 52.16 | 51.05 | 51.26 | 119,015 | +0.07(+0.13%) |
Oct 11, 2021 | 52.01 | 53.29 | 51.18 | 51.19 | 67,726 | -0.97(-1.85%) |
Oct 08, 2021 | 53.13 | 53.22 | 51.86 | 52.15 | 40,785 | -1.04(-1.96%) |
Oct 07, 2021 | 52.85 | 54.43 | 52.85 | 53.20 | 78,955 | +0.65(+1.24%) |
Oct 06, 2021 | 51.66 | 52.64 | 50.89 | 52.54 | 112,635 | +0.59(+1.13%) |
Oct 05, 2021 | 51.54 | 53.16 | 51.54 | 51.96 | 94,899 | +0.47(+0.91%) |
Oct 04, 2021 | 52.10 | 52.45 | 51.04 | 51.49 | 113,098 | -0.85(-1.62%) |