Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.48 | 49.03 | 48.48 | 48.61 | 4,087 | -0.25(-0.51%) |
Dec 30, 2021 | 48.37 | 48.86 | 48.37 | 48.86 | 6,787 | +0.15(+0.32%) |
Dec 29, 2021 | 48.27 | 48.71 | 48.27 | 48.71 | 14,657 | +0.20(+0.40%) |
Dec 28, 2021 | 48.35 | 48.51 | 48.20 | 48.51 | 4,094 | +0.39(+0.82%) |
Dec 27, 2021 | 47.88 | 48.26 | 47.88 | 48.12 | 8,160 | +0.96(+2.03%) |
Dec 23, 2021 | 46.98 | 47.19 | 46.98 | 47.16 | 6,600 | +0.66(+1.42%) |
Dec 22, 2021 | 46.15 | 46.50 | 46.15 | 46.50 | 10,295 | +0.47(+1.02%) |
Dec 21, 2021 | 45.95 | 46.03 | 45.66 | 46.03 | 19,130 | +0.07(+0.16%) |
Dec 20, 2021 | 45.75 | 46.62 | 45.50 | 45.96 | 10,715 | -1.29(-2.74%) |
Dec 17, 2021 | 46.48 | 47.56 | 46.42 | 47.25 | 8,340 | +1.02(+2.21%) |
Dec 16, 2021 | 46.91 | 47.25 | 46.23 | 46.23 | 25,247 | -0.35(-0.75%) |
Dec 15, 2021 | 45.94 | 47.07 | 45.73 | 46.58 | 7,730 | +1.00(+2.19%) |
Dec 14, 2021 | 45.81 | 45.97 | 45.27 | 45.58 | 32,343 | -0.89(-1.90%) |
Dec 13, 2021 | 46.80 | 47.19 | 46.30 | 46.47 | 7,702 | -0.86(-1.83%) |
Dec 10, 2021 | 47.00 | 47.33 | 46.88 | 47.33 | 21,209 | +0.76(+1.63%) |
Dec 09, 2021 | 47.15 | 47.15 | 46.46 | 46.57 | 3,923 | -0.59(-1.25%) |
Dec 08, 2021 | 46.78 | 47.16 | 46.78 | 47.16 | 10,456 | +0.26(+0.57%) |
Dec 07, 2021 | 47.86 | 47.86 | 46.81 | 46.90 | 25,949 | +0.10(+0.20%) |
Dec 06, 2021 | 46.22 | 46.94 | 46.22 | 46.80 | 22,624 | +1.33(+2.93%) |
Dec 03, 2021 | 45.63 | 45.63 | 45.10 | 45.47 | 29,264 | -0.89(-1.92%) |
Dec 02, 2021 | 45.79 | 46.48 | 45.79 | 46.36 | 17,464 | +1.09(+2.41%) |
Dec 01, 2021 | 45.79 | 46.47 | 45.27 | 45.27 | 14,302 | +0.42(+0.94%) |
Nov 30, 2021 | 45.42 | 45.42 | 45.36 | 44.85 | 61,921 | -0.17(-0.38%) |
Nov 29, 2021 | 45.13 | 45.16 | 44.77 | 45.02 | 29,223 | -0.31(-0.68%) |
Nov 26, 2021 | 45.61 | 45.61 | 45.20 | 45.33 | 6,482 | -0.09(-0.20%) |
Nov 24, 2021 | 44.97 | 45.42 | 44.97 | 45.42 | 6,420 | -0.41(-0.88%) |
Nov 23, 2021 | 46.38 | 46.39 | 45.71 | 45.83 | 8,957 | -1.52(-3.20%) |
Nov 22, 2021 | 47.35 | 47.57 | 47.26 | 47.34 | 6,819 | -0.52(-1.09%) |
Nov 19, 2021 | 47.78 | 48.05 | 47.76 | 47.86 | 13,619 | -0.85(-1.75%) |
Nov 18, 2021 | 48.84 | 48.73 | 48.68 | 48.71 | 6,990 | -0.42(-0.85%) |
Nov 17, 2021 | 48.74 | 49.19 | 48.74 | 49.13 | 6,378 | +0.62(+1.28%) |
Nov 16, 2021 | 48.82 | 48.85 | 48.51 | 48.51 | 10,689 | +0.86(+1.80%) |
Nov 15, 2021 | 48.03 | 48.03 | 47.65 | 47.65 | 12,890 | +1.67(+3.63%) |
Nov 12, 2021 | 46.18 | 46.26 | 45.98 | 45.98 | 2,631 | -0.21(-0.45%) |
Nov 11, 2021 | 45.95 | 46.22 | 45.90 | 46.19 | 6,700 | +0.39(+0.85%) |
Nov 10, 2021 | 46.13 | 45.80 | 14,744 | -0.12(-0.27%) | ||
Nov 09, 2021 | 46.02 | 46.09 | 45.85 | 45.92 | 14,590 | +0.06(+0.13%) |
Nov 08, 2021 | 45.91 | 46.01 | 45.79 | 45.87 | 9,005 | -1.09(-2.33%) |
Nov 05, 2021 | 46.76 | 47.00 | 46.76 | 46.96 | 26,733 | +0.06(+0.13%) |
Nov 04, 2021 | 47.22 | 47.22 | 46.89 | 46.90 | 6,220 | -0.25(-0.53%) |
Nov 03, 2021 | 46.48 | 47.22 | 46.48 | 47.15 | 20,959 | +0.68(+1.47%) |
Nov 02, 2021 | 46.49 | 46.65 | 46.37 | 46.47 | 11,163 | +0.61(+1.32%) |
Nov 01, 2021 | 45.66 | 46.00 | 45.63 | 45.86 | 23,230 | +0.42(+0.94%) |
Oct 29, 2021 | 45.59 | 45.72 | 45.38 | 45.44 | 5,088 | +0.09(+0.19%) |
Oct 28, 2021 | 45.38 | 45.38 | 45.07 | 45.35 | 9,848 | -0.67(-1.46%) |
Oct 27, 2021 | 46.45 | 46.72 | 45.99 | 46.02 | 7,939 | +0.15(+0.32%) |
Oct 26, 2021 | 45.94 | 45.88 | 10,776 | -0.23(-0.51%) | ||
Oct 25, 2021 | 46.00 | 46.30 | 45.96 | 46.11 | 11,739 | +0.35(+0.78%) |
Oct 22, 2021 | 45.69 | 45.78 | 45.62 | 45.76 | 6,719 | +0.12(+0.25%) |
Oct 21, 2021 | 45.49 | 45.69 | 45.49 | 45.64 | 6,731 | +0.02(+0.04%) |
Oct 20, 2021 | 45.68 | 45.91 | 45.38 | 45.62 | 9,872 | +0.62(+1.38%) |
Oct 19, 2021 | 44.94 | 45.09 | 44.80 | 45.00 | 21,850 | +1.35(+3.09%) |
Oct 18, 2021 | 43.64 | 44.22 | 43.57 | 43.65 | 19,957 | -0.91(-2.04%) |
Oct 15, 2021 | 43.90 | 44.56 | 43.73 | 44.56 | 10,376 | +1.16(+2.67%) |
Oct 14, 2021 | 43.44 | 43.51 | 42.80 | 43.40 | 5,485 | +0.30(+0.70%) |
Oct 13, 2021 | 42.42 | 43.10 | 42.42 | 43.10 | 3,175 | +1.11(+2.64%) |
Oct 12, 2021 | 41.94 | 42.23 | 41.68 | 41.99 | 15,307 | +0.16(+0.38%) |
Oct 11, 2021 | 41.88 | 43.09 | 41.63 | 41.83 | 10,171 | -0.60(-1.41%) |
Oct 08, 2021 | 42.76 | 43.05 | 42.43 | 42.43 | 30,665 | +0.56(+1.34%) |
Oct 07, 2021 | 42.08 | 42.50 | 41.80 | 41.87 | 27,129 | -0.25(-0.59%) |
Oct 06, 2021 | 41.77 | 42.98 | 41.21 | 42.12 | 22,434 | -0.93(-2.15%) |
Oct 05, 2021 | 42.60 | 43.59 | 41.18 | 43.05 | 47,271 | +0.30(+0.69%) |
Oct 04, 2021 | 42.22 | 43.40 | 40.83 | 42.75 | 16,346 | -4.18(-8.91%) |