Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.86 | 46.30 | 45.86 | 45.87 | 90,058 | -0.11(-0.23%) |
Dec 30, 2021 | 45.23 | 46.21 | 45.23 | 45.98 | 83,813 | +0.75(+1.67%) |
Dec 29, 2021 | 45.42 | 45.64 | 44.89 | 45.23 | 219,255 | -0.35(-0.78%) |
Dec 28, 2021 | 45.70 | 45.89 | 45.52 | 45.58 | 88,924 | -0.11(-0.24%) |
Dec 27, 2021 | 45.78 | 45.89 | 45.37 | 45.69 | 124,322 | -0.07(-0.16%) |
Dec 23, 2021 | 45.40 | 45.94 | 45.27 | 45.76 | 72,149 | +0.48(+1.05%) |
Dec 22, 2021 | 44.75 | 45.42 | 44.66 | 45.29 | 58,194 | +0.63(+1.42%) |
Dec 21, 2021 | 44.20 | 44.76 | 43.97 | 44.65 | 76,526 | +1.13(+2.59%) |
Dec 20, 2021 | 43.98 | 44.22 | 43.24 | 43.53 | 116,769 | -1.86(-4.11%) |
Dec 17, 2021 | 45.04 | 45.73 | 44.49 | 45.39 | 140,153 | -0.40(-0.88%) |
Dec 16, 2021 | 47.08 | 47.18 | 45.66 | 45.79 | 117,267 | -0.76(-1.64%) |
Dec 15, 2021 | 45.92 | 46.59 | 45.22 | 46.55 | 92,851 | +0.58(+1.26%) |
Dec 14, 2021 | 46.25 | 46.31 | 45.62 | 45.98 | 98,326 | -0.84(-1.80%) |
Dec 13, 2021 | 47.95 | 47.98 | 46.68 | 46.82 | 118,901 | -1.09(-2.28%) |
Dec 10, 2021 | 47.77 | 47.98 | 47.23 | 47.91 | 51,630 | +0.74(+1.58%) |
Dec 09, 2021 | 48.11 | 48.11 | 47.09 | 47.17 | 81,028 | -1.34(-2.76%) |
Dec 08, 2021 | 48.47 | 48.61 | 47.82 | 48.51 | 170,507 | +0.55(+1.15%) |
Dec 07, 2021 | 47.84 | 48.06 | 47.33 | 47.96 | 234,154 | +0.96(+2.05%) |
Dec 06, 2021 | 46.99 | 47.31 | 45.71 | 46.99 | 84,216 | +0.06(+0.14%) |
Dec 03, 2021 | 48.65 | 48.88 | 46.60 | 46.93 | 152,821 | -1.52(-3.14%) |
Dec 02, 2021 | 48.63 | 49.11 | 47.96 | 48.45 | 247,171 | +0.20(+0.42%) |
Dec 01, 2021 | 49.71 | 50.02 | 48.25 | 48.25 | 142,325 | -0.53(-1.09%) |
Nov 30, 2021 | 49.20 | 49.47 | 48.17 | 48.78 | 59,934 | -0.39(-0.78%) |
Nov 29, 2021 | 49.04 | 49.24 | 48.66 | 49.17 | 162,020 | +0.73(+1.52%) |
Nov 26, 2021 | 48.66 | 48.93 | 48.00 | 48.44 | 68,958 | -1.29(-2.60%) |
Nov 24, 2021 | 49.53 | 49.77 | 48.65 | 49.73 | 111,565 | -0.12(-0.24%) |
Nov 23, 2021 | 50.48 | 50.87 | 49.35 | 49.85 | 123,474 | -0.67(-1.33%) |
Nov 22, 2021 | 50.57 | 51.26 | 50.16 | 50.52 | 144,094 | +0.90(+1.81%) |
Nov 19, 2021 | 49.35 | 49.67 | 49.11 | 49.62 | 158,331 | +0.33(+0.67%) |
Nov 18, 2021 | 49.87 | 49.28 | 49.15 | 49.29 | 93,212 | -0.30(-0.61%) |
Nov 17, 2021 | 49.62 | 49.75 | 49.37 | 49.59 | 117,104 | +0.20(+0.41%) |
Nov 16, 2021 | 49.04 | 49.39 | 48.79 | 49.39 | 109,078 | +0.39(+0.79%) |
Nov 15, 2021 | 49.93 | 49.93 | 48.83 | 49.00 | 111,602 | -0.95(-1.91%) |
Nov 12, 2021 | 50.10 | 50.10 | 49.58 | 49.96 | 127,065 | +0.15(+0.29%) |
Nov 11, 2021 | 49.56 | 49.86 | 49.07 | 49.81 | 274,956 | +1.15(+2.36%) |
Nov 10, 2021 | 49.12 | 48.67 | 121,533 | -0.77(-1.56%) | ||
Nov 09, 2021 | 50.71 | 50.75 | 49.27 | 49.44 | 124,942 | -1.13(-2.23%) |
Nov 08, 2021 | 50.11 | 50.73 | 50.06 | 50.57 | 134,012 | +0.92(+1.85%) |
Nov 05, 2021 | 50.07 | 50.07 | 49.46 | 49.65 | 94,222 | -0.28(-0.57%) |
Nov 04, 2021 | 49.67 | 49.98 | 49.37 | 49.93 | 93,818 | +0.73(+1.49%) |
Nov 03, 2021 | 48.78 | 49.20 | 48.28 | 49.20 | 81,678 | +0.27(+0.54%) |
Nov 02, 2021 | 48.99 | 49.16 | 48.65 | 48.93 | 86,943 | -0.13(-0.26%) |
Nov 01, 2021 | 48.50 | 49.13 | 48.13 | 49.06 | 109,314 | +0.95(+1.98%) |
Oct 29, 2021 | 47.85 | 48.22 | 47.85 | 48.11 | 57,322 | +0.22(+0.46%) |
Oct 28, 2021 | 47.27 | 47.89 | 47.17 | 47.89 | 62,485 | +0.73(+1.54%) |
Oct 27, 2021 | 47.51 | 47.81 | 47.16 | 47.16 | 43,239 | -0.30(-0.64%) |
Oct 26, 2021 | 47.89 | 47.46 | 99,069 | -0.37(-0.77%) | ||
Oct 25, 2021 | 46.91 | 47.84 | 46.85 | 47.83 | 81,239 | +1.58(+3.41%) |
Oct 22, 2021 | 46.50 | 46.63 | 46.01 | 46.25 | 32,706 | -0.16(-0.34%) |
Oct 21, 2021 | 46.03 | 46.53 | 45.89 | 46.41 | 36,096 | +0.03(+0.06%) |
Oct 20, 2021 | 46.21 | 46.49 | 45.90 | 46.38 | 51,606 | +0.08(+0.18%) |
Oct 19, 2021 | 46.16 | 46.50 | 46.04 | 46.30 | 65,718 | +0.44(+0.96%) |
Oct 18, 2021 | 45.40 | 45.92 | 45.20 | 45.86 | 67,142 | +0.45(+0.99%) |
Oct 15, 2021 | 44.97 | 45.49 | 44.95 | 45.41 | 48,246 | +0.88(+1.98%) |
Oct 14, 2021 | 44.51 | 44.65 | 44.27 | 44.53 | 29,023 | +0.34(+0.77%) |
Oct 13, 2021 | 43.66 | 44.29 | 43.66 | 44.19 | 64,063 | +0.99(+2.29%) |
Oct 12, 2021 | 43.34 | 43.37 | 42.98 | 43.19 | 26,708 | +0.13(+0.30%) |
Oct 11, 2021 | 43.14 | 43.56 | 42.96 | 43.07 | 37,254 | +0.17(+0.41%) |
Oct 08, 2021 | 42.91 | 43.14 | 42.75 | 42.89 | 40,560 | +0.14(+0.32%) |
Oct 07, 2021 | 42.25 | 42.96 | 42.25 | 42.75 | 21,533 | +1.19(+2.87%) |
Oct 06, 2021 | 41.33 | 41.67 | 41.16 | 41.56 | 20,472 | -0.39(-0.92%) |
Oct 05, 2021 | 41.87 | 42.18 | 41.49 | 41.95 | 24,019 | +0.20(+0.48%) |
Oct 04, 2021 | 42.28 | 42.47 | 41.53 | 41.74 | 39,380 | -0.70(-1.64%) |