Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.54 | 48.57 | 48.50 | 48.53 | 17,206 | +0.01(+0.02%) |
Dec 30, 2021 | 48.46 | 48.57 | 48.45 | 48.52 | 87,283 | +0.03(+0.06%) |
Dec 29, 2021 | 48.53 | 48.53 | 48.45 | 48.49 | 29,107 | -0.03(-0.06%) |
Dec 28, 2021 | 48.52 | 48.54 | 48.48 | 48.52 | 28,260 | +0.02(+0.05%) |
Dec 27, 2021 | 48.46 | 48.52 | 48.46 | 48.49 | 39,087 | -0.03(-0.06%) |
Dec 23, 2021 | 48.50 | 48.53 | 48.46 | 48.52 | 47,096 | +0.01(+0.03%) |
Dec 22, 2021 | 48.55 | 48.55 | 48.47 | 48.51 | 18,549 | +0.01(+0.02%) |
Dec 21, 2021 | 48.33 | 48.54 | 48.33 | 48.50 | 31,049 | -0.03(-0.06%) |
Dec 20, 2021 | 48.45 | 48.58 | 48.45 | 48.53 | 40,670 | -0.02(-0.05%) |
Dec 17, 2021 | 48.55 | 48.58 | 48.53 | 48.55 | 14,410 | +0.03(+0.07%) |
Dec 16, 2021 | 48.50 | 48.57 | 48.49 | 48.52 | 21,306 | +0.07(+0.14%) |
Dec 15, 2021 | 48.38 | 48.49 | 48.38 | 48.45 | 22,162 | -0.01(-0.02%) |
Dec 14, 2021 | 48.64 | 48.64 | 48.38 | 48.46 | 21,930 | -0.03(-0.06%) |
Dec 13, 2021 | 48.41 | 48.50 | 48.41 | 48.49 | 17,051 | +0.03(+0.07%) |
Dec 10, 2021 | 48.42 | 48.48 | 48.29 | 48.46 | 40,283 | +0.02(+0.04%) |
Dec 09, 2021 | 48.44 | 48.45 | 48.41 | 48.44 | 9,758 | +0.01(+0.02%) |
Dec 08, 2021 | 48.42 | 48.45 | 48.40 | 48.43 | 14,539 | -0.03(-0.06%) |
Dec 07, 2021 | 48.46 | 48.50 | 48.45 | 48.46 | 22,260 | -0.02(-0.04%) |
Dec 06, 2021 | 48.52 | 48.52 | 48.48 | 48.48 | 18,873 | -0.04(-0.09%) |
Dec 03, 2021 | 48.41 | 48.57 | 48.41 | 48.52 | 33,396 | +0.03(+0.07%) |
Dec 02, 2021 | 48.49 | 48.50 | 48.43 | 48.49 | 100,265 | +0.00(+0.00%) |
Dec 01, 2021 | 48.43 | 48.50 | 48.43 | 48.49 | 6,143 | +0.01(+0.02%) |
Nov 30, 2021 | 48.59 | 48.59 | 48.46 | 48.48 | 61,320 | -0.01(-0.02%) |
Nov 29, 2021 | 48.38 | 48.49 | 48.38 | 48.49 | 68,032 | +0.06(+0.12%) |
Nov 26, 2021 | 48.41 | 48.49 | 48.41 | 48.43 | 11,924 | +0.08(+0.16%) |
Nov 24, 2021 | 48.33 | 48.36 | 48.33 | 48.36 | 41,437 | -0.02(-0.04%) |
Nov 23, 2021 | 48.40 | 48.43 | 48.37 | 48.38 | 54,604 | -0.02(-0.04%) |
Nov 22, 2021 | 48.48 | 48.53 | 48.40 | 48.40 | 13,592 | -0.11(-0.23%) |
Nov 19, 2021 | 48.55 | 48.64 | 48.51 | 48.51 | 29,240 | -0.02(-0.04%) |
Nov 18, 2021 | 48.50 | 48.55 | 48.53 | 48.53 | 22,099 | +0.00(+0.01%) |
Nov 17, 2021 | 48.48 | 48.54 | 48.48 | 48.52 | 14,810 | +0.04(+0.09%) |
Nov 16, 2021 | 48.49 | 48.51 | 48.48 | 48.48 | 20,227 | +0.00(+0.00%) |
Nov 15, 2021 | 48.51 | 48.55 | 48.27 | 48.48 | 22,525 | -0.05(-0.11%) |
Nov 12, 2021 | 48.55 | 48.56 | 48.53 | 48.53 | 14,825 | -0.01(-0.03%) |
Nov 11, 2021 | 48.58 | 48.60 | 48.49 | 48.55 | 14,158 | -0.04(-0.08%) |
Nov 10, 2021 | 48.76 | 48.58 | 48.58 | 14,328 | -0.14(-0.29%) | |
Nov 09, 2021 | 48.76 | 48.80 | 48.72 | 48.72 | 19,889 | +0.02(+0.04%) |
Nov 08, 2021 | 48.72 | 48.76 | 48.69 | 48.71 | 19,492 | -0.07(-0.15%) |
Nov 05, 2021 | 48.73 | 48.79 | 48.70 | 48.78 | 80,359 | +0.06(+0.13%) |
Nov 04, 2021 | 48.65 | 48.72 | 48.64 | 48.72 | 15,668 | +0.09(+0.20%) |
Nov 03, 2021 | 48.63 | 48.63 | 48.48 | 48.62 | 12,639 | +0.00(+0.00%) |
Nov 02, 2021 | 48.63 | 48.67 | 48.60 | 48.62 | 16,033 | +0.04(+0.08%) |
Nov 01, 2021 | 48.55 | 48.60 | 48.64 | 48.58 | 9,179 | -0.05(-0.11%) |
Oct 29, 2021 | 48.58 | 48.65 | 48.57 | 48.64 | 17,047 | +0.01(+0.02%) |
Oct 28, 2021 | 48.55 | 48.68 | 48.55 | 48.63 | 19,733 | +0.00(+0.01%) |
Oct 27, 2021 | 48.70 | 48.70 | 48.59 | 48.62 | 33,677 | +0.02(+0.05%) |
Oct 26, 2021 | 48.56 | 48.60 | 21,048 | -0.03(-0.06%) | ||
Oct 25, 2021 | 48.58 | 48.66 | 48.58 | 48.63 | 27,265 | +0.02(+0.03%) |
Oct 22, 2021 | 48.59 | 48.63 | 48.56 | 48.61 | 23,994 | +0.01(+0.01%) |
Oct 21, 2021 | 48.60 | 48.64 | 48.57 | 48.60 | 174,975 | -0.05(-0.11%) |
Oct 20, 2021 | 48.63 | 48.69 | 48.63 | 48.65 | 17,632 | -0.01(-0.02%) |
Oct 19, 2021 | 48.84 | 48.84 | 48.63 | 48.66 | 32,398 | +0.01(+0.02%) |
Oct 18, 2021 | 48.66 | 48.69 | 48.64 | 48.65 | 44,517 | -0.07(-0.13%) |
Oct 15, 2021 | 48.71 | 48.77 | 48.70 | 48.72 | 14,133 | -0.07(-0.14%) |
Oct 14, 2021 | 48.71 | 48.80 | 48.25 | 48.79 | 13,209 | +0.08(+0.16%) |
Oct 13, 2021 | 48.75 | 48.76 | 48.71 | 48.71 | 21,758 | -0.02(-0.04%) |
Oct 12, 2021 | 48.62 | 48.75 | 48.62 | 48.73 | 152,739 | -0.01(-0.02%) |
Oct 11, 2021 | 48.74 | 48.81 | 48.74 | 48.74 | 10,575 | -0.05(-0.10%) |
Oct 08, 2021 | 48.79 | 48.79 | 48.77 | 48.78 | 13,424 | -0.05(-0.10%) |
Oct 07, 2021 | 48.85 | 48.89 | 48.81 | 48.83 | 9,494 | -0.03(-0.06%) |
Oct 06, 2021 | 48.83 | 48.91 | 48.83 | 48.86 | 21,249 | +0.02(+0.05%) |
Oct 05, 2021 | 48.92 | 48.92 | 48.84 | 48.84 | 41,359 | -0.06(-0.11%) |
Oct 04, 2021 | 48.86 | 48.92 | 48.86 | 48.90 | 30,312 | -0.02(-0.05%) |