Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.71 | 48.75 | 48.67 | 48.70 | 17,144 | +0.01(+0.02%) |
Dec 30, 2021 | 48.64 | 48.75 | 48.63 | 48.69 | 86,969 | +0.03(+0.06%) |
Dec 29, 2021 | 48.70 | 48.70 | 48.63 | 48.66 | 29,002 | -0.03(-0.06%) |
Dec 28, 2021 | 48.69 | 48.71 | 48.66 | 48.69 | 28,158 | +0.03(+0.05%) |
Dec 27, 2021 | 48.64 | 48.69 | 48.64 | 48.67 | 38,946 | -0.03(-0.06%) |
Dec 23, 2021 | 48.68 | 48.71 | 48.64 | 48.70 | 46,926 | +0.01(+0.03%) |
Dec 22, 2021 | 48.72 | 48.72 | 48.65 | 48.68 | 18,482 | +0.01(+0.02%) |
Dec 21, 2021 | 48.51 | 48.71 | 48.51 | 48.68 | 30,937 | -0.03(-0.06%) |
Dec 20, 2021 | 48.63 | 48.76 | 48.63 | 48.70 | 40,523 | -0.02(-0.05%) |
Dec 17, 2021 | 48.72 | 48.76 | 48.70 | 48.73 | 14,358 | +0.03(+0.07%) |
Dec 16, 2021 | 48.68 | 48.75 | 48.67 | 48.69 | 21,229 | +0.07(+0.14%) |
Dec 15, 2021 | 48.55 | 48.67 | 48.55 | 48.63 | 22,083 | -0.01(-0.02%) |
Dec 14, 2021 | 48.82 | 48.82 | 48.55 | 48.64 | 21,851 | -0.03(-0.06%) |
Dec 13, 2021 | 48.58 | 48.68 | 48.58 | 48.67 | 16,989 | +0.03(+0.07%) |
Dec 10, 2021 | 48.60 | 48.66 | 48.47 | 48.63 | 40,138 | +0.02(+0.04%) |
Dec 09, 2021 | 48.62 | 48.63 | 48.58 | 48.61 | 9,723 | +0.01(+0.02%) |
Dec 08, 2021 | 48.60 | 48.62 | 48.57 | 48.60 | 14,486 | -0.03(-0.06%) |
Dec 07, 2021 | 48.64 | 48.68 | 48.62 | 48.64 | 22,179 | -0.02(-0.04%) |
Dec 06, 2021 | 48.69 | 48.70 | 48.66 | 48.66 | 18,805 | -0.04(-0.09%) |
Dec 03, 2021 | 48.58 | 48.74 | 48.58 | 48.70 | 33,276 | +0.03(+0.07%) |
Dec 02, 2021 | 48.67 | 48.68 | 48.60 | 48.67 | 99,904 | +0.00(+0.00%) |
Dec 01, 2021 | 48.61 | 48.67 | 48.61 | 48.66 | 6,121 | +0.01(+0.02%) |
Nov 30, 2021 | 48.77 | 48.77 | 48.64 | 48.66 | 61,099 | -0.01(-0.02%) |
Nov 29, 2021 | 48.55 | 48.67 | 48.55 | 48.67 | 67,787 | +0.06(+0.12%) |
Nov 26, 2021 | 48.58 | 48.67 | 48.58 | 48.61 | 11,881 | +0.08(+0.16%) |
Nov 24, 2021 | 48.51 | 48.53 | 48.51 | 48.53 | 41,288 | -0.02(-0.04%) |
Nov 23, 2021 | 48.57 | 48.60 | 48.54 | 48.55 | 54,407 | -0.02(-0.04%) |
Nov 22, 2021 | 48.66 | 48.70 | 48.57 | 48.57 | 13,543 | -0.11(-0.23%) |
Nov 19, 2021 | 48.72 | 48.82 | 48.68 | 48.68 | 29,134 | -0.02(-0.04%) |
Nov 18, 2021 | 48.68 | 48.72 | 48.70 | 48.70 | 22,020 | +0.00(+0.01%) |
Nov 17, 2021 | 48.66 | 48.71 | 48.66 | 48.70 | 14,756 | +0.04(+0.09%) |
Nov 16, 2021 | 48.67 | 48.69 | 48.66 | 48.66 | 20,154 | +0.00(+0.00%) |
Nov 15, 2021 | 48.68 | 48.72 | 48.44 | 48.66 | 22,444 | -0.05(-0.11%) |
Nov 12, 2021 | 48.72 | 48.73 | 48.70 | 48.71 | 14,771 | -0.01(-0.03%) |
Nov 11, 2021 | 48.76 | 48.78 | 48.67 | 48.72 | 14,107 | -0.04(-0.08%) |
Nov 10, 2021 | 48.94 | 48.76 | 48.76 | 14,276 | -0.14(-0.29%) | |
Nov 09, 2021 | 48.94 | 48.98 | 48.90 | 48.90 | 19,817 | +0.02(+0.04%) |
Nov 08, 2021 | 48.90 | 48.94 | 48.87 | 48.88 | 19,422 | -0.07(-0.15%) |
Nov 05, 2021 | 48.91 | 48.97 | 48.87 | 48.96 | 80,070 | +0.06(+0.13%) |
Nov 04, 2021 | 48.83 | 48.90 | 48.82 | 48.89 | 15,612 | +0.10(+0.20%) |
Nov 03, 2021 | 48.81 | 48.81 | 48.66 | 48.80 | 12,593 | +0.00(+0.00%) |
Nov 02, 2021 | 48.81 | 48.85 | 48.78 | 48.80 | 15,975 | +0.04(+0.08%) |
Nov 01, 2021 | 48.72 | 48.77 | 48.81 | 48.76 | 9,146 | -0.05(-0.11%) |
Oct 29, 2021 | 48.75 | 48.83 | 48.75 | 48.81 | 16,986 | +0.01(+0.02%) |
Oct 28, 2021 | 48.72 | 48.85 | 48.72 | 48.80 | 19,662 | +0.00(+0.01%) |
Oct 27, 2021 | 48.87 | 48.87 | 48.77 | 48.80 | 33,556 | +0.02(+0.05%) |
Oct 26, 2021 | 48.74 | 48.77 | 20,973 | -0.03(-0.06%) | ||
Oct 25, 2021 | 48.75 | 48.84 | 48.75 | 48.80 | 27,167 | +0.02(+0.03%) |
Oct 22, 2021 | 48.76 | 48.81 | 48.74 | 48.78 | 23,908 | +0.01(+0.01%) |
Oct 21, 2021 | 48.77 | 48.82 | 48.75 | 48.78 | 174,345 | -0.05(-0.11%) |
Oct 20, 2021 | 48.81 | 48.87 | 48.81 | 48.83 | 17,569 | -0.01(-0.02%) |
Oct 19, 2021 | 49.02 | 49.02 | 48.80 | 48.84 | 32,281 | +0.01(+0.02%) |
Oct 18, 2021 | 48.84 | 48.87 | 48.82 | 48.83 | 44,356 | -0.07(-0.13%) |
Oct 15, 2021 | 48.89 | 48.95 | 48.88 | 48.89 | 14,082 | -0.07(-0.14%) |
Oct 14, 2021 | 48.89 | 48.98 | 48.43 | 48.97 | 13,162 | +0.08(+0.16%) |
Oct 13, 2021 | 48.92 | 48.93 | 48.89 | 48.89 | 21,679 | -0.02(-0.04%) |
Oct 12, 2021 | 48.79 | 48.92 | 48.79 | 48.90 | 152,189 | -0.01(-0.02%) |
Oct 11, 2021 | 48.91 | 48.99 | 48.91 | 48.91 | 10,537 | -0.05(-0.10%) |
Oct 08, 2021 | 48.97 | 48.97 | 48.94 | 48.96 | 13,376 | -0.05(-0.10%) |
Oct 07, 2021 | 49.03 | 49.06 | 48.99 | 49.01 | 9,460 | -0.03(-0.06%) |
Oct 06, 2021 | 49.01 | 49.09 | 49.01 | 49.04 | 21,173 | +0.02(+0.05%) |
Oct 05, 2021 | 49.10 | 49.10 | 49.02 | 49.02 | 41,210 | -0.06(-0.11%) |
Oct 04, 2021 | 49.04 | 49.10 | 49.04 | 49.07 | 30,203 | -0.02(-0.05%) |