Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.33 | 51.59 | 50.33 | 50.90 | 155,233 | +0.67(+1.34%) |
Dec 30, 2021 | 50.12 | 51.13 | 50.12 | 50.22 | 72,929 | -0.12(-0.23%) |
Dec 29, 2021 | 50.02 | 50.56 | 49.55 | 50.34 | 62,502 | +0.12(+0.23%) |
Dec 28, 2021 | 49.85 | 50.90 | 49.80 | 50.22 | 87,722 | +0.05(+0.10%) |
Dec 27, 2021 | 49.16 | 50.18 | 48.72 | 50.17 | 74,973 | +1.19(+2.44%) |
Dec 23, 2021 | 49.50 | 49.58 | 48.82 | 48.98 | 59,121 | -0.01(-0.02%) |
Dec 22, 2021 | 47.77 | 49.05 | 47.77 | 48.99 | 90,818 | +1.04(+2.16%) |
Dec 21, 2021 | 46.92 | 48.22 | 46.92 | 47.95 | 103,056 | +1.71(+3.70%) |
Dec 20, 2021 | 45.96 | 46.50 | 45.26 | 46.24 | 140,156 | -0.22(-0.48%) |
Dec 17, 2021 | 46.45 | 47.34 | 45.67 | 46.47 | 502,046 | -0.19(-0.40%) |
Dec 16, 2021 | 48.50 | 48.57 | 46.33 | 46.65 | 193,955 | -1.55(-3.21%) |
Dec 15, 2021 | 47.47 | 48.35 | 46.54 | 48.20 | 157,887 | +0.75(+1.59%) |
Dec 14, 2021 | 47.41 | 48.15 | 47.01 | 47.44 | 170,358 | -0.20(-0.41%) |
Dec 13, 2021 | 48.59 | 48.71 | 47.00 | 47.64 | 136,804 | -1.40(-2.85%) |
Dec 10, 2021 | 49.83 | 49.83 | 48.46 | 49.04 | 75,162 | -0.13(-0.26%) |
Dec 09, 2021 | 49.66 | 49.87 | 49.15 | 49.16 | 65,642 | -1.11(-2.22%) |
Dec 08, 2021 | 49.87 | 50.36 | 48.92 | 50.28 | 92,658 | +0.67(+1.36%) |
Dec 07, 2021 | 49.35 | 50.02 | 48.94 | 49.60 | 89,715 | +1.19(+2.46%) |
Dec 06, 2021 | 47.63 | 49.09 | 47.02 | 48.41 | 102,710 | +1.65(+3.53%) |
Dec 03, 2021 | 48.63 | 48.84 | 46.25 | 46.76 | 146,870 | -1.71(-3.53%) |
Dec 02, 2021 | 46.74 | 48.75 | 46.74 | 48.47 | 116,434 | +2.03(+4.38%) |
Dec 01, 2021 | 48.41 | 48.75 | 46.38 | 46.44 | 145,500 | -0.51(-1.08%) |
Nov 30, 2021 | 47.93 | 48.80 | 46.82 | 46.95 | 235,854 | -1.37(-2.83%) |
Nov 29, 2021 | 49.37 | 49.70 | 47.98 | 48.31 | 132,793 | -0.31(-0.64%) |
Nov 26, 2021 | 50.55 | 50.55 | 47.42 | 48.63 | 189,242 | -3.50(-6.72%) |
Nov 24, 2021 | 50.55 | 52.30 | 50.36 | 52.13 | 112,250 | +1.35(+2.66%) |
Nov 23, 2021 | 49.65 | 51.01 | 49.48 | 50.78 | 115,586 | +0.92(+1.84%) |
Nov 22, 2021 | 50.04 | 50.85 | 49.67 | 49.86 | 77,481 | -0.10(-0.20%) |
Nov 19, 2021 | 50.68 | 51.00 | 49.82 | 49.96 | 76,050 | -1.36(-2.65%) |
Nov 18, 2021 | 51.98 | 51.55 | 51.06 | 51.32 | 95,447 | -0.50(-0.96%) |
Nov 17, 2021 | 51.36 | 52.05 | 50.68 | 51.81 | 122,949 | +0.27(+0.53%) |
Nov 16, 2021 | 51.54 | 51.86 | 51.14 | 51.54 | 97,955 | -0.22(-0.43%) |
Nov 15, 2021 | 52.52 | 52.96 | 51.34 | 51.77 | 121,594 | -0.57(-1.08%) |
Nov 12, 2021 | 51.46 | 53.03 | 51.46 | 52.33 | 166,128 | +1.06(+2.06%) |
Nov 11, 2021 | 50.31 | 51.37 | 49.89 | 51.28 | 88,625 | +1.26(+2.52%) |
Nov 10, 2021 | 50.67 | 50.02 | 129,140 | -0.59(-1.16%) | ||
Nov 09, 2021 | 49.91 | 50.96 | 49.58 | 50.60 | 159,186 | +0.89(+1.79%) |
Nov 08, 2021 | 48.81 | 50.17 | 48.64 | 49.71 | 187,624 | +1.28(+2.64%) |
Nov 05, 2021 | 47.06 | 48.60 | 47.06 | 48.43 | 143,460 | +2.07(+4.46%) |
Nov 04, 2021 | 46.33 | 47.11 | 45.63 | 46.37 | 105,115 | +0.37(+0.81%) |
Nov 03, 2021 | 44.83 | 46.42 | 44.67 | 45.99 | 114,984 | +1.13(+2.52%) |
Nov 02, 2021 | 45.63 | 46.12 | 44.83 | 44.86 | 127,882 | -0.75(-1.65%) |
Nov 01, 2021 | 46.37 | 46.86 | 45.55 | 45.61 | 155,921 | -0.29(-0.64%) |
Oct 29, 2021 | 46.54 | 47.10 | 45.66 | 45.91 | 296,880 | -0.72(-1.55%) |
Oct 28, 2021 | 44.81 | 46.78 | 43.89 | 46.63 | 126,876 | +0.90(+1.96%) |
Oct 27, 2021 | 47.02 | 47.11 | 45.73 | 45.73 | 130,961 | -1.09(-2.34%) |
Oct 26, 2021 | 46.95 | 46.82 | 153,977 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.22 | 46.76 | 44.93 | 46.68 | 150,445 | +1.14(+2.51%) |
Oct 22, 2021 | 45.76 | 46.32 | 45.43 | 45.54 | 181,566 | -0.15(-0.32%) |
Oct 21, 2021 | 44.68 | 46.38 | 44.68 | 45.68 | 178,064 | +0.97(+2.16%) |
Oct 20, 2021 | 43.20 | 44.72 | 42.86 | 44.72 | 118,330 | +1.73(+4.02%) |
Oct 19, 2021 | 43.50 | 43.50 | 42.82 | 42.99 | 52,081 | -0.28(-0.65%) |
Oct 18, 2021 | 42.96 | 43.54 | 42.25 | 43.27 | 82,906 | +0.10(+0.23%) |
Oct 15, 2021 | 44.41 | 44.55 | 43.16 | 43.17 | 86,097 | -0.56(-1.27%) |
Oct 14, 2021 | 43.45 | 43.94 | 43.13 | 43.73 | 139,035 | +0.67(+1.56%) |
Oct 13, 2021 | 43.17 | 43.37 | 42.69 | 43.06 | 63,324 | -0.21(-0.50%) |
Oct 12, 2021 | 42.65 | 43.51 | 42.25 | 43.27 | 52,433 | +0.59(+1.37%) |
Oct 11, 2021 | 42.52 | 42.86 | 42.43 | 42.68 | 49,155 | +0.10(+0.23%) |
Oct 08, 2021 | 42.85 | 43.20 | 42.53 | 42.59 | 52,563 | -0.30(-0.71%) |
Oct 07, 2021 | 42.63 | 43.58 | 42.63 | 42.89 | 120,833 | +0.59(+1.38%) |
Oct 06, 2021 | 42.08 | 42.38 | 41.48 | 42.30 | 80,872 | -0.06(-0.14%) |
Oct 05, 2021 | 42.69 | 43.20 | 42.27 | 42.36 | 58,223 | -0.19(-0.44%) |
Oct 04, 2021 | 42.57 | 42.94 | 42.17 | 42.55 | 93,225 | -0.02(-0.05%) |