Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.95 | 52.29 | 51.60 | 51.92 | 47,469 | -0.03(-0.05%) |
Dec 30, 2021 | 52.17 | 52.62 | 51.79 | 51.95 | 129,051 | -0.10(-0.20%) |
Dec 29, 2021 | 51.65 | 52.05 | 51.60 | 52.05 | 37,798 | +0.16(+0.30%) |
Dec 28, 2021 | 51.53 | 52.12 | 51.53 | 51.90 | 56,874 | +0.11(+0.22%) |
Dec 27, 2021 | 51.60 | 51.89 | 51.01 | 51.78 | 42,214 | +0.32(+0.63%) |
Dec 23, 2021 | 51.26 | 51.84 | 51.18 | 51.46 | 38,297 | -0.43(-0.82%) |
Dec 22, 2021 | 51.80 | 52.23 | 51.55 | 51.89 | 34,372 | -0.10(-0.18%) |
Dec 21, 2021 | 51.15 | 52.56 | 51.15 | 51.98 | 69,005 | +0.77(+1.50%) |
Dec 20, 2021 | 50.78 | 51.43 | 49.33 | 51.22 | 63,489 | -0.10(-0.20%) |
Dec 17, 2021 | 51.48 | 51.91 | 50.72 | 51.32 | 222,840 | -0.12(-0.24%) |
Dec 16, 2021 | 51.87 | 52.14 | 50.82 | 51.44 | 65,121 | -0.02(-0.03%) |
Dec 15, 2021 | 50.61 | 51.56 | 50.21 | 51.46 | 100,463 | +1.11(+2.20%) |
Dec 14, 2021 | 51.30 | 51.43 | 50.02 | 50.35 | 82,111 | -0.75(-1.46%) |
Dec 13, 2021 | 50.90 | 51.64 | 50.30 | 51.10 | 73,771 | +0.24(+0.48%) |
Dec 10, 2021 | 51.72 | 51.72 | 50.69 | 50.86 | 56,660 | -0.31(-0.61%) |
Dec 09, 2021 | 51.55 | 51.56 | 50.89 | 51.17 | 52,546 | -0.41(-0.80%) |
Dec 08, 2021 | 51.12 | 51.93 | 51.12 | 51.58 | 46,849 | +0.29(+0.57%) |
Dec 07, 2021 | 51.40 | 51.92 | 51.10 | 51.29 | 69,960 | +0.00(+0.00%) |
Dec 06, 2021 | 50.08 | 51.93 | 49.73 | 51.29 | 77,935 | +1.77(+3.57%) |
Dec 03, 2021 | 49.75 | 50.36 | 49.23 | 49.52 | 68,393 | -0.35(-0.69%) |
Dec 02, 2021 | 47.71 | 50.42 | 47.70 | 49.86 | 84,667 | +2.22(+4.65%) |
Dec 01, 2021 | 48.91 | 49.68 | 47.65 | 47.65 | 60,669 | -0.38(-0.79%) |
Nov 30, 2021 | 48.14 | 48.85 | 47.66 | 48.03 | 84,164 | -0.29(-0.61%) |
Nov 29, 2021 | 48.72 | 48.88 | 47.92 | 48.32 | 74,733 | -0.16(-0.32%) |
Nov 26, 2021 | 49.74 | 49.78 | 48.11 | 48.48 | 62,705 | -2.05(-4.06%) |
Nov 24, 2021 | 50.67 | 50.74 | 50.30 | 50.53 | 19,841 | +0.04(+0.09%) |
Nov 23, 2021 | 50.03 | 50.84 | 49.82 | 50.49 | 39,845 | +0.52(+1.04%) |
Nov 22, 2021 | 50.21 | 50.86 | 49.80 | 49.97 | 42,343 | -0.25(-0.50%) |
Nov 19, 2021 | 50.22 | 50.87 | 49.82 | 50.22 | 59,551 | -0.39(-0.77%) |
Nov 18, 2021 | 50.83 | 50.63 | 50.17 | 50.61 | 49,348 | -0.51(-1.00%) |
Nov 17, 2021 | 50.36 | 51.20 | 49.78 | 51.12 | 46,297 | +0.54(+1.07%) |
Nov 16, 2021 | 51.55 | 51.55 | 50.30 | 50.57 | 43,893 | -0.79(-1.55%) |
Nov 15, 2021 | 50.79 | 51.43 | 50.51 | 51.37 | 47,218 | +0.68(+1.34%) |
Nov 12, 2021 | 51.76 | 51.76 | 50.68 | 50.68 | 47,639 | -1.04(-2.00%) |
Nov 11, 2021 | 51.94 | 52.10 | 51.26 | 51.72 | 30,879 | -0.20(-0.38%) |
Nov 10, 2021 | 51.63 | 51.92 | 52,576 | +0.46(+0.89%) | ||
Nov 09, 2021 | 51.49 | 51.84 | 50.99 | 51.46 | 44,806 | +0.20(+0.39%) |
Nov 08, 2021 | 52.35 | 52.41 | 50.93 | 51.26 | 51,392 | -0.44(-0.85%) |
Nov 05, 2021 | 50.52 | 52.18 | 50.37 | 51.70 | 85,354 | +1.82(+3.65%) |
Nov 04, 2021 | 50.68 | 50.68 | 49.32 | 49.88 | 43,949 | -0.80(-1.58%) |
Nov 03, 2021 | 49.79 | 50.82 | 49.65 | 50.68 | 47,322 | +0.66(+1.33%) |
Nov 02, 2021 | 50.80 | 50.80 | 49.88 | 50.02 | 40,838 | -0.45(-0.89%) |
Nov 01, 2021 | 49.28 | 50.60 | 49.15 | 50.47 | 51,980 | +1.32(+2.69%) |
Oct 29, 2021 | 50.38 | 50.40 | 49.06 | 49.15 | 71,501 | -1.28(-2.53%) |
Oct 28, 2021 | 50.12 | 50.49 | 50.01 | 50.42 | 37,506 | +0.45(+0.90%) |
Oct 27, 2021 | 49.66 | 50.28 | 49.30 | 49.98 | 46,258 | +0.28(+0.56%) |
Oct 26, 2021 | 49.67 | 49.70 | 45,067 | -0.03(-0.07%) | ||
Oct 25, 2021 | 49.69 | 50.14 | 49.36 | 49.73 | 41,404 | +0.28(+0.56%) |
Oct 22, 2021 | 50.25 | 50.25 | 49.42 | 49.46 | 37,801 | -0.63(-1.26%) |
Oct 21, 2021 | 50.37 | 50.55 | 49.67 | 50.09 | 49,771 | -0.26(-0.51%) |
Oct 20, 2021 | 49.37 | 50.35 | 49.29 | 50.35 | 70,652 | +1.02(+2.06%) |
Oct 19, 2021 | 49.09 | 49.54 | 49.08 | 49.33 | 41,424 | +0.24(+0.49%) |
Oct 18, 2021 | 49.17 | 49.44 | 48.92 | 49.09 | 37,255 | -0.07(-0.14%) |
Oct 15, 2021 | 49.76 | 49.90 | 49.15 | 49.16 | 60,096 | -0.09(-0.19%) |
Oct 14, 2021 | 48.98 | 49.50 | 48.87 | 49.25 | 38,307 | +0.41(+0.85%) |
Oct 13, 2021 | 48.64 | 48.94 | 48.30 | 48.84 | 32,969 | +0.11(+0.23%) |
Oct 12, 2021 | 48.40 | 49.05 | 48.29 | 48.73 | 61,346 | +0.32(+0.66%) |
Oct 11, 2021 | 48.66 | 48.89 | 48.39 | 48.41 | 28,027 | -0.25(-0.51%) |
Oct 08, 2021 | 48.79 | 49.20 | 48.51 | 48.66 | 31,972 | -0.30(-0.62%) |
Oct 07, 2021 | 49.49 | 49.81 | 48.85 | 48.96 | 56,399 | -0.14(-0.28%) |
Oct 06, 2021 | 48.20 | 49.17 | 47.54 | 49.10 | 93,060 | +0.66(+1.37%) |
Oct 05, 2021 | 48.78 | 48.78 | 48.18 | 48.43 | 55,039 | -0.44(-0.90%) |
Oct 04, 2021 | 48.31 | 49.16 | 48.31 | 48.87 | 45,071 | +0.03(+0.05%) |