Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.21 | 51.47 | 50.21 | 50.77 | 155,605 | +0.67(+1.34%) |
Dec 30, 2021 | 50.00 | 51.01 | 50.00 | 50.10 | 73,103 | -0.12(-0.23%) |
Dec 29, 2021 | 49.90 | 50.44 | 49.43 | 50.22 | 62,651 | +0.12(+0.23%) |
Dec 28, 2021 | 49.73 | 50.77 | 49.68 | 50.10 | 87,932 | +0.05(+0.10%) |
Dec 27, 2021 | 49.04 | 50.06 | 48.60 | 50.05 | 75,153 | +1.19(+2.44%) |
Dec 23, 2021 | 49.38 | 49.46 | 48.71 | 48.86 | 59,262 | -0.01(-0.02%) |
Dec 22, 2021 | 47.65 | 48.93 | 47.65 | 48.87 | 91,035 | +1.03(+2.16%) |
Dec 21, 2021 | 46.80 | 48.11 | 46.80 | 47.84 | 103,303 | +1.71(+3.70%) |
Dec 20, 2021 | 45.85 | 46.38 | 45.16 | 46.13 | 140,491 | -0.22(-0.48%) |
Dec 17, 2021 | 46.34 | 47.22 | 45.57 | 46.36 | 503,248 | -0.19(-0.40%) |
Dec 16, 2021 | 48.38 | 48.45 | 46.22 | 46.54 | 194,419 | -1.54(-3.21%) |
Dec 15, 2021 | 47.36 | 48.24 | 46.43 | 48.08 | 158,265 | +0.75(+1.59%) |
Dec 14, 2021 | 47.30 | 48.03 | 46.90 | 47.33 | 170,765 | -0.20(-0.41%) |
Dec 13, 2021 | 48.47 | 48.59 | 46.89 | 47.53 | 137,132 | -1.40(-2.85%) |
Dec 10, 2021 | 49.71 | 49.71 | 48.35 | 48.92 | 75,342 | -0.13(-0.26%) |
Dec 09, 2021 | 49.55 | 49.75 | 49.03 | 49.05 | 65,799 | -1.11(-2.22%) |
Dec 08, 2021 | 49.75 | 50.24 | 48.81 | 50.16 | 92,880 | +0.67(+1.36%) |
Dec 07, 2021 | 49.23 | 49.90 | 48.82 | 49.49 | 89,930 | +1.19(+2.46%) |
Dec 06, 2021 | 47.52 | 48.97 | 46.91 | 48.30 | 102,956 | +1.65(+3.53%) |
Dec 03, 2021 | 48.51 | 48.73 | 46.14 | 46.65 | 147,221 | -1.71(-3.53%) |
Dec 02, 2021 | 46.63 | 48.64 | 46.63 | 48.35 | 116,712 | +2.03(+4.38%) |
Dec 01, 2021 | 48.30 | 48.63 | 46.27 | 46.33 | 145,848 | -0.51(-1.08%) |
Nov 30, 2021 | 47.82 | 48.68 | 46.71 | 46.83 | 236,418 | -1.37(-2.83%) |
Nov 29, 2021 | 49.25 | 49.58 | 47.87 | 48.20 | 133,111 | -0.31(-0.64%) |
Nov 26, 2021 | 50.43 | 50.43 | 47.31 | 48.51 | 189,695 | -3.49(-6.72%) |
Nov 24, 2021 | 50.43 | 52.18 | 50.24 | 52.00 | 112,518 | +1.35(+2.66%) |
Nov 23, 2021 | 49.54 | 50.89 | 49.36 | 50.66 | 115,862 | +0.92(+1.84%) |
Nov 22, 2021 | 49.92 | 50.73 | 49.55 | 49.74 | 77,666 | -0.10(-0.20%) |
Nov 19, 2021 | 50.56 | 50.88 | 49.70 | 49.84 | 76,232 | -1.36(-2.65%) |
Nov 18, 2021 | 51.86 | 51.42 | 50.94 | 51.19 | 95,676 | -0.50(-0.96%) |
Nov 17, 2021 | 51.23 | 51.93 | 50.56 | 51.69 | 123,243 | +0.27(+0.53%) |
Nov 16, 2021 | 51.42 | 51.74 | 51.02 | 51.42 | 98,189 | -0.22(-0.43%) |
Nov 15, 2021 | 52.39 | 52.83 | 51.21 | 51.64 | 121,885 | -0.57(-1.08%) |
Nov 12, 2021 | 51.34 | 52.90 | 51.34 | 52.21 | 166,525 | +1.05(+2.06%) |
Nov 11, 2021 | 50.19 | 51.24 | 49.77 | 51.15 | 88,837 | +1.26(+2.52%) |
Nov 10, 2021 | 50.55 | 49.90 | 129,449 | -0.59(-1.16%) | ||
Nov 09, 2021 | 49.79 | 50.84 | 49.46 | 50.48 | 159,567 | +0.89(+1.79%) |
Nov 08, 2021 | 48.69 | 50.05 | 48.52 | 49.60 | 188,073 | +1.28(+2.64%) |
Nov 05, 2021 | 46.95 | 48.48 | 46.95 | 48.32 | 143,803 | +2.06(+4.46%) |
Nov 04, 2021 | 46.22 | 46.99 | 45.52 | 46.25 | 105,367 | +0.37(+0.81%) |
Nov 03, 2021 | 44.73 | 46.31 | 44.56 | 45.88 | 115,259 | +1.13(+2.52%) |
Nov 02, 2021 | 45.52 | 46.01 | 44.73 | 44.75 | 128,188 | -0.75(-1.65%) |
Nov 01, 2021 | 46.26 | 46.75 | 45.45 | 45.50 | 156,294 | -0.29(-0.64%) |
Oct 29, 2021 | 46.43 | 46.98 | 45.55 | 45.80 | 297,590 | -0.72(-1.55%) |
Oct 28, 2021 | 44.71 | 46.66 | 43.78 | 46.52 | 127,179 | +0.90(+1.96%) |
Oct 27, 2021 | 46.91 | 46.99 | 45.62 | 45.62 | 131,274 | -1.09(-2.34%) |
Oct 26, 2021 | 46.84 | 46.71 | 154,345 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.11 | 46.64 | 44.82 | 46.57 | 150,805 | +1.14(+2.51%) |
Oct 22, 2021 | 45.65 | 46.21 | 45.32 | 45.43 | 182,001 | -0.15(-0.32%) |
Oct 21, 2021 | 44.57 | 46.27 | 44.57 | 45.57 | 178,490 | +0.96(+2.16%) |
Oct 20, 2021 | 43.10 | 44.62 | 42.76 | 44.61 | 118,613 | +1.72(+4.02%) |
Oct 19, 2021 | 43.40 | 43.40 | 42.72 | 42.88 | 52,206 | -0.28(-0.65%) |
Oct 18, 2021 | 42.86 | 43.44 | 42.15 | 43.17 | 83,105 | +0.10(+0.23%) |
Oct 15, 2021 | 44.31 | 44.44 | 43.06 | 43.07 | 86,303 | -0.56(-1.27%) |
Oct 14, 2021 | 43.34 | 43.84 | 43.03 | 43.62 | 139,367 | +0.67(+1.56%) |
Oct 13, 2021 | 43.07 | 43.26 | 42.59 | 42.95 | 63,476 | -0.21(-0.50%) |
Oct 12, 2021 | 42.54 | 43.41 | 42.15 | 43.17 | 52,559 | +0.58(+1.37%) |
Oct 11, 2021 | 42.42 | 42.76 | 42.33 | 42.58 | 49,272 | +0.10(+0.23%) |
Oct 08, 2021 | 42.75 | 43.10 | 42.43 | 42.49 | 52,688 | -0.30(-0.71%) |
Oct 07, 2021 | 42.52 | 43.48 | 42.52 | 42.79 | 121,122 | +0.58(+1.38%) |
Oct 06, 2021 | 41.98 | 42.28 | 41.38 | 42.20 | 81,066 | -0.06(-0.14%) |
Oct 05, 2021 | 42.59 | 43.10 | 42.17 | 42.26 | 58,362 | -0.19(-0.44%) |
Oct 04, 2021 | 42.47 | 42.84 | 42.07 | 42.45 | 93,448 | -0.02(-0.05%) |