Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.73 | 49.83 | 49.66 | 49.68 | 41,886 | -0.03(-0.06%) |
Dec 30, 2021 | 49.64 | 49.76 | 49.55 | 49.71 | 25,868 | +0.16(+0.32%) |
Dec 29, 2021 | 49.59 | 49.64 | 49.51 | 49.55 | 35,650 | -0.22(-0.44%) |
Dec 28, 2021 | 49.93 | 49.93 | 49.76 | 49.77 | 37,934 | -0.05(-0.10%) |
Dec 27, 2021 | 49.72 | 49.85 | 49.72 | 49.82 | 42,139 | +0.08(+0.16%) |
Dec 23, 2021 | 49.71 | 49.76 | 49.61 | 49.74 | 60,423 | -0.02(-0.04%) |
Dec 22, 2021 | 49.74 | 49.76 | 49.68 | 49.76 | 43,019 | +0.08(+0.17%) |
Dec 21, 2021 | 49.48 | 49.69 | 49.45 | 49.68 | 39,067 | +0.07(+0.14%) |
Dec 20, 2021 | 49.76 | 49.76 | 49.59 | 49.61 | 47,505 | -0.22(-0.44%) |
Dec 17, 2021 | 49.84 | 49.87 | 49.78 | 49.82 | 40,313 | +0.13(+0.27%) |
Dec 16, 2021 | 49.72 | 49.85 | 49.59 | 49.69 | 32,661 | -0.03(-0.06%) |
Dec 15, 2021 | 49.52 | 49.72 | 49.52 | 49.72 | 27,309 | +0.06(+0.11%) |
Dec 14, 2021 | 49.63 | 49.74 | 49.62 | 49.66 | 26,042 | -0.19(-0.37%) |
Dec 13, 2021 | 49.82 | 50.01 | 49.82 | 49.85 | 35,153 | +0.18(+0.37%) |
Dec 10, 2021 | 49.65 | 49.83 | 49.62 | 49.66 | 51,252 | +0.03(+0.06%) |
Dec 09, 2021 | 49.73 | 49.77 | 49.60 | 49.63 | 49,260 | -0.03(-0.06%) |
Dec 08, 2021 | 49.92 | 49.92 | 49.59 | 49.66 | 30,011 | -0.27(-0.54%) |
Dec 07, 2021 | 49.91 | 50.06 | 49.89 | 49.93 | 29,079 | +0.03(+0.06%) |
Dec 06, 2021 | 50.12 | 50.12 | 49.90 | 49.90 | 34,504 | -0.22(-0.43%) |
Dec 03, 2021 | 49.80 | 50.19 | 49.77 | 50.12 | 25,272 | +0.35(+0.70%) |
Dec 02, 2021 | 49.69 | 49.77 | 49.62 | 49.77 | 50,639 | +0.10(+0.19%) |
Dec 01, 2021 | 49.60 | 49.68 | 49.54 | 49.67 | 74,464 | -0.03(-0.06%) |
Nov 30, 2021 | 49.76 | 49.90 | 49.75 | 49.70 | 30,248 | +0.10(+0.20%) |
Nov 29, 2021 | 49.35 | 49.60 | 49.35 | 49.60 | 38,581 | +0.08(+0.16%) |
Nov 26, 2021 | 49.46 | 49.54 | 49.36 | 49.52 | 107,358 | +0.31(+0.63%) |
Nov 24, 2021 | 49.01 | 49.22 | 48.97 | 49.21 | 30,104 | +0.16(+0.33%) |
Nov 23, 2021 | 49.21 | 49.24 | 49.05 | 49.05 | 62,970 | -0.28(-0.56%) |
Nov 22, 2021 | 49.51 | 49.65 | 49.31 | 49.33 | 29,158 | -0.36(-0.72%) |
Nov 19, 2021 | 49.65 | 49.78 | 49.65 | 49.69 | 37,510 | +0.16(+0.33%) |
Nov 18, 2021 | 49.43 | 49.54 | 49.50 | 49.52 | 43,934 | +0.08(+0.15%) |
Nov 17, 2021 | 49.23 | 49.45 | 49.23 | 49.45 | 37,783 | +0.17(+0.34%) |
Nov 16, 2021 | 49.34 | 49.47 | 49.27 | 49.28 | 65,280 | -0.08(-0.16%) |
Nov 15, 2021 | 49.35 | 49.60 | 49.35 | 49.36 | 50,883 | -0.34(-0.68%) |
Nov 12, 2021 | 49.80 | 49.80 | 49.61 | 49.69 | 29,489 | -0.03(-0.06%) |
Nov 11, 2021 | 49.83 | 49.83 | 49.70 | 49.72 | 23,022 | -0.13(-0.27%) |
Nov 10, 2021 | 50.12 | 49.86 | 35,574 | -0.44(-0.88%) | ||
Nov 09, 2021 | 50.39 | 50.41 | 50.29 | 50.30 | 52,469 | +0.13(+0.26%) |
Nov 08, 2021 | 50.19 | 50.20 | 50.14 | 50.17 | 52,121 | -0.11(-0.22%) |
Nov 05, 2021 | 50.13 | 50.34 | 50.10 | 50.28 | 56,019 | +0.32(+0.64%) |
Nov 04, 2021 | 49.75 | 50.02 | 49.75 | 49.96 | 22,954 | +0.18(+0.37%) |
Nov 03, 2021 | 49.97 | 49.97 | 49.67 | 49.78 | 40,077 | -0.06(-0.13%) |
Nov 02, 2021 | 49.75 | 49.88 | 49.70 | 49.84 | 45,811 | +0.14(+0.29%) |
Nov 01, 2021 | 49.52 | 49.71 | 49.87 | 49.70 | 49,056 | -0.08(-0.16%) |
Oct 29, 2021 | 49.62 | 49.86 | 49.62 | 49.78 | 54,340 | +0.01(+0.01%) |
Oct 28, 2021 | 49.80 | 49.86 | 49.71 | 49.78 | 22,348 | -0.06(-0.12%) |
Oct 27, 2021 | 49.77 | 49.93 | 49.73 | 49.84 | 187,138 | +0.24(+0.49%) |
Oct 26, 2021 | 49.52 | 49.59 | 49.59 | 43,416 | +0.18(+0.36%) | |
Oct 25, 2021 | 49.38 | 49.51 | 49.38 | 49.42 | 33,270 | +0.02(+0.04%) |
Oct 22, 2021 | 49.34 | 49.47 | 49.31 | 49.40 | 45,163 | +0.15(+0.31%) |
Oct 21, 2021 | 49.31 | 49.31 | 49.21 | 49.25 | 22,593 | -0.10(-0.21%) |
Oct 20, 2021 | 49.59 | 49.59 | 49.31 | 49.35 | 29,425 | -0.08(-0.16%) |
Oct 19, 2021 | 49.53 | 49.54 | 49.42 | 49.42 | 29,019 | -0.23(-0.47%) |
Oct 18, 2021 | 49.54 | 49.72 | 49.54 | 49.66 | 44,886 | -0.05(-0.09%) |
Oct 15, 2021 | 49.69 | 49.72 | 49.63 | 49.71 | 26,653 | -0.11(-0.22%) |
Oct 14, 2021 | 49.72 | 49.82 | 49.69 | 49.81 | 38,214 | +0.18(+0.36%) |
Oct 13, 2021 | 49.50 | 49.64 | 49.48 | 49.63 | 46,074 | +0.23(+0.46%) |
Oct 12, 2021 | 49.25 | 49.43 | 49.25 | 49.41 | 44,591 | +0.22(+0.46%) |
Oct 11, 2021 | 49.25 | 49.25 | 49.18 | 49.18 | 22,633 | -0.08(-0.16%) |
Oct 08, 2021 | 49.30 | 49.31 | 49.22 | 49.26 | 39,162 | -0.20(-0.39%) |
Oct 07, 2021 | 49.56 | 49.56 | 49.43 | 49.45 | 26,993 | -0.18(-0.36%) |
Oct 06, 2021 | 49.63 | 49.67 | 49.55 | 49.63 | 55,710 | -0.00(-0.00%) |
Oct 05, 2021 | 49.76 | 49.76 | 49.61 | 49.63 | 72,048 | -0.16(-0.33%) |
Oct 04, 2021 | 49.73 | 49.83 | 49.69 | 49.80 | 52,548 | -0.08(-0.16%) |