Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.89 | 45.99 | 45.83 | 45.83 | 4,534 | -0.03(-0.07%) |
Dec 30, 2021 | 46.08 | 46.08 | 45.87 | 45.87 | 6,949 | -0.14(-0.31%) |
Dec 29, 2021 | 46.00 | 46.05 | 45.90 | 46.01 | 7,437 | +0.03(+0.06%) |
Dec 28, 2021 | 45.90 | 46.11 | 45.90 | 45.98 | 2,988 | +0.24(+0.52%) |
Dec 27, 2021 | 45.53 | 45.76 | 45.53 | 45.75 | 10,545 | +0.12(+0.26%) |
Dec 23, 2021 | 45.38 | 45.99 | 45.38 | 45.62 | 2,521 | -0.56(-1.22%) |
Dec 22, 2021 | 45.78 | 46.19 | 45.78 | 46.19 | 1,402 | +0.37(+0.81%) |
Dec 21, 2021 | 45.75 | 45.89 | 45.64 | 45.82 | 6,035 | +0.20(+0.44%) |
Dec 20, 2021 | 45.50 | 45.68 | 45.38 | 45.62 | 43,613 | -0.06(-0.13%) |
Dec 17, 2021 | 45.84 | 45.90 | 45.67 | 45.68 | 4,445 | -0.67(-1.44%) |
Dec 16, 2021 | 46.49 | 46.54 | 46.16 | 46.35 | 8,363 | +0.03(+0.06%) |
Dec 15, 2021 | 45.95 | 46.32 | 45.92 | 46.32 | 7,165 | +0.58(+1.27%) |
Dec 14, 2021 | 45.94 | 45.99 | 45.60 | 45.74 | 5,132 | -0.45(-0.97%) |
Dec 13, 2021 | 46.36 | 46.40 | 46.19 | 46.19 | 5,034 | -0.22(-0.47%) |
Dec 10, 2021 | 46.27 | 46.44 | 46.27 | 46.41 | 1,594 | +0.06(+0.13%) |
Dec 09, 2021 | 46.46 | 46.49 | 46.24 | 46.35 | 3,881 | -0.21(-0.45%) |
Dec 08, 2021 | 46.56 | 46.59 | 46.46 | 46.56 | 5,222 | +0.11(+0.24%) |
Dec 07, 2021 | 46.05 | 46.48 | 46.05 | 46.45 | 6,290 | +0.90(+1.98%) |
Dec 06, 2021 | 45.51 | 45.60 | 45.51 | 45.55 | 5,378 | +0.21(+0.47%) |
Dec 03, 2021 | 45.50 | 45.50 | 45.15 | 45.34 | 6,584 | +0.11(+0.23%) |
Dec 02, 2021 | 45.10 | 45.46 | 45.10 | 45.23 | 29,237 | +0.39(+0.87%) |
Dec 01, 2021 | 45.61 | 45.69 | 44.84 | 44.84 | 4,630 | -0.58(-1.28%) |
Nov 30, 2021 | 45.75 | 45.85 | 45.72 | 45.42 | 7,862 | -0.37(-0.81%) |
Nov 29, 2021 | 45.71 | 45.88 | 45.65 | 45.79 | 7,068 | +0.16(+0.35%) |
Nov 26, 2021 | 45.73 | 45.88 | 45.51 | 45.63 | 4,350 | -0.59(-1.27%) |
Nov 24, 2021 | 45.92 | 46.22 | 45.92 | 46.22 | 3,689 | -0.50(-1.08%) |
Nov 23, 2021 | 46.67 | 46.84 | 46.48 | 46.72 | 7,230 | -0.31(-0.66%) |
Nov 22, 2021 | 47.30 | 47.30 | 47.03 | 47.03 | 9,358 | -0.29(-0.61%) |
Nov 19, 2021 | 47.47 | 47.57 | 47.29 | 47.32 | 18,359 | -0.21(-0.44%) |
Nov 18, 2021 | 47.58 | 47.59 | 47.53 | 47.53 | 6,081 | +0.11(+0.22%) |
Nov 17, 2021 | 47.38 | 47.43 | 47.34 | 47.43 | 4,721 | -0.09(-0.20%) |
Nov 16, 2021 | 47.46 | 47.66 | 47.46 | 47.52 | 3,923 | -0.05(-0.10%) |
Nov 15, 2021 | 47.80 | 47.80 | 47.57 | 47.57 | 2,969 | -0.28(-0.58%) |
Nov 12, 2021 | 47.73 | 47.87 | 47.73 | 47.84 | 3,103 | +0.26(+0.54%) |
Nov 11, 2021 | 47.69 | 47.69 | 47.54 | 47.59 | 5,654 | +0.00(+0.00%) |
Nov 10, 2021 | 47.99 | 47.59 | 5,060 | -0.40(-0.84%) | ||
Nov 09, 2021 | 48.12 | 48.12 | 47.92 | 47.99 | 2,835 | -0.06(-0.13%) |
Nov 08, 2021 | 48.16 | 48.16 | 48.02 | 48.05 | 5,216 | +0.00(+0.01%) |
Nov 05, 2021 | 47.90 | 48.05 | 47.86 | 48.05 | 5,800 | +0.04(+0.07%) |
Nov 04, 2021 | 47.99 | 48.01 | 47.89 | 48.01 | 3,308 | -0.05(-0.09%) |
Nov 03, 2021 | 47.71 | 48.06 | 47.71 | 48.06 | 4,023 | +0.44(+0.92%) |
Nov 02, 2021 | 47.62 | 47.74 | 47.62 | 47.62 | 2,146 | +0.00(+0.01%) |
Nov 01, 2021 | 47.40 | 47.62 | 47.26 | 47.62 | 3,092 | +0.36(+0.75%) |
Oct 29, 2021 | 47.19 | 47.26 | 47.16 | 47.26 | 5,121 | -0.34(-0.71%) |
Oct 28, 2021 | 47.37 | 47.67 | 47.37 | 47.60 | 1,712 | +0.60(+1.27%) |
Oct 27, 2021 | 47.17 | 47.22 | 47.01 | 47.01 | 4,156 | -0.11(-0.23%) |
Oct 26, 2021 | 47.26 | 47.12 | 47.12 | 9,038 | -0.01(-0.02%) | |
Oct 25, 2021 | 47.05 | 47.20 | 46.98 | 47.12 | 2,425 | -0.09(-0.18%) |
Oct 22, 2021 | 47.12 | 47.27 | 47.12 | 47.21 | 2,801 | +0.28(+0.59%) |
Oct 21, 2021 | 46.79 | 47.12 | 46.69 | 46.93 | 11,527 | -0.06(-0.13%) |
Oct 20, 2021 | 47.04 | 47.28 | 46.98 | 46.99 | 2,157 | +0.06(+0.13%) |
Oct 19, 2021 | 46.96 | 46.98 | 46.92 | 46.94 | 4,975 | +0.42(+0.90%) |
Oct 18, 2021 | 46.37 | 46.52 | 46.36 | 46.52 | 3,098 | -0.19(-0.41%) |
Oct 15, 2021 | 46.61 | 46.75 | 46.61 | 46.70 | 3,672 | +0.23(+0.49%) |
Oct 14, 2021 | 46.38 | 46.38 | 46.37 | 46.48 | 5,248 | +0.38(+0.83%) |
Oct 13, 2021 | 45.90 | 46.10 | 45.81 | 46.10 | 3,195 | +0.56(+1.23%) |
Oct 12, 2021 | 45.53 | 45.65 | 45.51 | 45.54 | 3,183 | +0.02(+0.05%) |
Oct 11, 2021 | 45.67 | 45.71 | 45.50 | 45.52 | 2,922 | -0.16(-0.35%) |
Oct 08, 2021 | 45.69 | 45.74 | 45.68 | 45.68 | 3,760 | -0.15(-0.34%) |
Oct 07, 2021 | 45.87 | 45.90 | 45.83 | 45.83 | 7,601 | +0.27(+0.60%) |
Oct 06, 2021 | 45.12 | 45.63 | 45.12 | 45.56 | 31,929 | -0.34(-0.74%) |
Oct 05, 2021 | 45.96 | 45.99 | 45.89 | 45.90 | 3,607 | +0.16(+0.35%) |
Oct 04, 2021 | 46.14 | 46.11 | 45.64 | 45.74 | 4,081 | -0.37(-0.80%) |