Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.43 | 51.70 | 50.43 | 51.00 | 154,912 | +0.68(+1.34%) |
Dec 30, 2021 | 50.23 | 51.24 | 50.23 | 50.33 | 72,778 | -0.12(-0.23%) |
Dec 29, 2021 | 50.12 | 50.67 | 49.66 | 50.44 | 62,372 | +0.12(+0.23%) |
Dec 28, 2021 | 49.95 | 51.00 | 49.90 | 50.33 | 87,540 | +0.05(+0.10%) |
Dec 27, 2021 | 49.26 | 50.29 | 48.82 | 50.28 | 74,818 | +1.20(+2.44%) |
Dec 23, 2021 | 49.60 | 49.68 | 48.92 | 49.08 | 58,998 | -0.01(-0.02%) |
Dec 22, 2021 | 47.87 | 49.15 | 47.87 | 49.09 | 90,629 | +1.04(+2.16%) |
Dec 21, 2021 | 47.01 | 48.32 | 47.01 | 48.05 | 102,843 | +1.71(+3.70%) |
Dec 20, 2021 | 46.05 | 46.59 | 45.36 | 46.34 | 139,865 | -0.23(-0.48%) |
Dec 17, 2021 | 46.54 | 47.43 | 45.77 | 46.56 | 501,007 | -0.19(-0.40%) |
Dec 16, 2021 | 48.60 | 48.67 | 46.43 | 46.75 | 193,553 | -1.55(-3.21%) |
Dec 15, 2021 | 47.57 | 48.45 | 46.64 | 48.30 | 157,560 | +0.75(+1.59%) |
Dec 14, 2021 | 47.51 | 48.25 | 47.11 | 47.54 | 170,005 | -0.20(-0.41%) |
Dec 13, 2021 | 48.69 | 48.81 | 47.10 | 47.74 | 136,521 | -1.40(-2.85%) |
Dec 10, 2021 | 49.93 | 49.93 | 48.56 | 49.14 | 75,007 | -0.13(-0.26%) |
Dec 09, 2021 | 49.77 | 49.97 | 49.25 | 49.27 | 65,506 | -1.12(-2.22%) |
Dec 08, 2021 | 49.97 | 50.46 | 49.02 | 50.38 | 92,466 | +0.68(+1.36%) |
Dec 07, 2021 | 49.45 | 50.12 | 49.04 | 49.71 | 89,529 | +1.20(+2.46%) |
Dec 06, 2021 | 47.73 | 49.19 | 47.12 | 48.51 | 102,498 | +1.66(+3.53%) |
Dec 03, 2021 | 48.73 | 48.94 | 46.35 | 46.86 | 146,565 | -1.71(-3.53%) |
Dec 02, 2021 | 46.84 | 48.86 | 46.84 | 48.57 | 116,193 | +2.04(+4.38%) |
Dec 01, 2021 | 48.51 | 48.85 | 46.47 | 46.53 | 145,199 | -0.51(-1.08%) |
Nov 30, 2021 | 48.03 | 48.90 | 46.92 | 47.04 | 235,366 | -1.37(-2.83%) |
Nov 29, 2021 | 49.47 | 49.81 | 48.08 | 48.41 | 132,518 | -0.31(-0.64%) |
Nov 26, 2021 | 50.66 | 50.66 | 47.52 | 48.73 | 188,850 | -3.51(-6.72%) |
Nov 24, 2021 | 50.66 | 52.41 | 50.46 | 52.24 | 112,017 | +1.35(+2.66%) |
Nov 23, 2021 | 49.76 | 51.12 | 49.58 | 50.88 | 115,346 | +0.92(+1.84%) |
Nov 22, 2021 | 50.14 | 50.95 | 49.78 | 49.96 | 77,320 | -0.10(-0.20%) |
Nov 19, 2021 | 50.79 | 51.11 | 49.92 | 50.06 | 75,893 | -1.36(-2.65%) |
Nov 18, 2021 | 52.09 | 51.65 | 51.17 | 51.42 | 95,250 | -0.50(-0.96%) |
Nov 17, 2021 | 51.46 | 52.16 | 50.79 | 51.92 | 122,695 | +0.27(+0.53%) |
Nov 16, 2021 | 51.65 | 51.97 | 51.25 | 51.65 | 97,752 | -0.23(-0.43%) |
Nov 15, 2021 | 52.63 | 53.07 | 51.44 | 51.87 | 121,342 | -0.57(-1.08%) |
Nov 12, 2021 | 51.57 | 53.14 | 51.57 | 52.44 | 165,784 | +1.06(+2.06%) |
Nov 11, 2021 | 50.41 | 51.47 | 49.99 | 51.38 | 88,441 | +1.26(+2.52%) |
Nov 10, 2021 | 50.78 | 50.12 | 128,873 | -0.59(-1.16%) | ||
Nov 09, 2021 | 50.01 | 51.07 | 49.68 | 50.71 | 158,856 | +0.89(+1.79%) |
Nov 08, 2021 | 48.91 | 50.28 | 48.74 | 49.82 | 187,235 | +1.28(+2.64%) |
Nov 05, 2021 | 47.16 | 48.70 | 47.16 | 48.54 | 143,162 | +2.07(+4.46%) |
Nov 04, 2021 | 46.42 | 47.20 | 45.73 | 46.46 | 104,898 | +0.37(+0.81%) |
Nov 03, 2021 | 44.93 | 46.52 | 44.76 | 46.09 | 114,746 | +1.13(+2.52%) |
Nov 02, 2021 | 45.73 | 46.22 | 44.93 | 44.95 | 127,617 | -0.75(-1.65%) |
Nov 01, 2021 | 46.47 | 46.96 | 45.65 | 45.71 | 155,598 | -0.29(-0.64%) |
Oct 29, 2021 | 46.64 | 47.20 | 45.76 | 46.00 | 296,265 | -0.72(-1.55%) |
Oct 28, 2021 | 44.91 | 46.87 | 43.98 | 46.73 | 126,613 | +0.90(+1.96%) |
Oct 27, 2021 | 47.12 | 47.20 | 45.83 | 45.83 | 130,689 | -1.10(-2.34%) |
Oct 26, 2021 | 47.05 | 46.92 | 153,658 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.32 | 46.85 | 45.02 | 46.77 | 150,133 | +1.14(+2.51%) |
Oct 22, 2021 | 45.85 | 46.41 | 45.52 | 45.63 | 181,190 | -0.15(-0.32%) |
Oct 21, 2021 | 44.77 | 46.48 | 44.77 | 45.78 | 177,695 | +0.97(+2.16%) |
Oct 20, 2021 | 43.29 | 44.82 | 42.95 | 44.81 | 118,085 | +1.73(+4.02%) |
Oct 19, 2021 | 43.59 | 43.59 | 42.91 | 43.08 | 51,973 | -0.28(-0.65%) |
Oct 18, 2021 | 43.05 | 43.63 | 42.34 | 43.36 | 82,735 | +0.10(+0.23%) |
Oct 15, 2021 | 44.50 | 44.64 | 43.25 | 43.26 | 85,919 | -0.56(-1.27%) |
Oct 14, 2021 | 43.54 | 44.04 | 43.22 | 43.82 | 138,747 | +0.68(+1.56%) |
Oct 13, 2021 | 43.26 | 43.46 | 42.78 | 43.14 | 63,193 | -0.22(-0.50%) |
Oct 12, 2021 | 42.73 | 43.60 | 42.34 | 43.36 | 52,325 | +0.59(+1.37%) |
Oct 11, 2021 | 42.61 | 42.95 | 42.52 | 42.77 | 49,053 | +0.10(+0.23%) |
Oct 08, 2021 | 42.94 | 43.29 | 42.62 | 42.68 | 52,454 | -0.30(-0.71%) |
Oct 07, 2021 | 42.71 | 43.67 | 42.71 | 42.98 | 120,582 | +0.59(+1.38%) |
Oct 06, 2021 | 42.17 | 42.47 | 41.56 | 42.39 | 80,705 | -0.06(-0.14%) |
Oct 05, 2021 | 42.78 | 43.29 | 42.36 | 42.45 | 58,102 | -0.19(-0.44%) |
Oct 04, 2021 | 42.66 | 43.03 | 42.25 | 42.64 | 93,032 | -0.02(-0.05%) |