Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.73 | 47.51 | 47.51 | 2,564 | +0.50(+1.06%) | |
Jan 28, 2022 | 45.98 | 47.01 | 45.71 | 47.01 | 3,384 | +0.99(+2.14%) |
Jan 27, 2022 | 46.18 | 46.65 | 45.95 | 46.03 | 3,669 | -0.10(-0.22%) |
Jan 26, 2022 | 46.91 | 46.95 | 45.87 | 46.13 | 3,531 | -0.25(-0.54%) |
Jan 25, 2022 | 45.96 | 46.79 | 45.94 | 46.38 | 36,547 | -0.45(-0.96%) |
Jan 24, 2022 | 46.12 | 46.84 | 45.42 | 46.82 | 9,350 | -0.02(-0.05%) |
Jan 21, 2022 | 47.27 | 47.46 | 46.76 | 46.85 | 52,324 | -0.51(-1.07%) |
Jan 20, 2022 | 48.22 | 48.24 | 47.35 | 47.35 | 2,987 | -0.15(-0.32%) |
Jan 19, 2022 | 47.96 | 47.96 | 47.50 | 47.50 | 2,399 | -0.26(-0.54%) |
Jan 18, 2022 | 48.06 | 48.06 | 47.76 | 47.76 | 8,531 | -0.86(-1.77%) |
Jan 14, 2022 | 48.62 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 48.62 | 48.62 | 48.62 | 48.62 | 175 | -0.84(-1.70%) |
Jan 12, 2022 | 49.63 | 49.63 | 49.40 | 49.46 | 363 | -0.20(-0.40%) |
Jan 11, 2022 | 49.66 | 49.66 | 49.66 | 49.66 | 163 | +0.32(+0.65%) |
Jan 10, 2022 | 48.58 | 49.35 | 48.58 | 49.34 | 3,777 | +0.50(+1.03%) |
Jan 07, 2022 | 49.06 | 49.06 | 48.84 | 48.84 | 3,253 | -0.24(-0.49%) |
Jan 06, 2022 | 49.28 | 49.75 | 49.08 | 49.08 | 1,132 | -0.85(-1.70%) |
Jan 05, 2022 | 50.42 | 50.58 | 49.69 | 49.92 | 102,374 | -0.51(-1.01%) |
Jan 04, 2022 | 50.60 | 50.60 | 50.42 | 50.43 | 988 | -0.76(-1.48%) |
Jan 03, 2022 | 50.87 | 51.19 | 50.87 | 51.19 | 380 | -0.43(-0.83%) |
Dec 31, 2021 | 52.04 | 52.04 | 51.62 | 51.62 | 1,495 | -0.25(-0.48%) |
Dec 30, 2021 | 51.85 | 51.99 | 51.85 | 51.87 | 40,921 | +0.10(+0.20%) |
Dec 29, 2021 | 51.58 | 51.77 | 51.58 | 51.77 | 4,665 | +0.34(+0.66%) |
Dec 28, 2021 | 51.47 | 51.48 | 51.38 | 51.43 | 3,726 | -0.16(-0.32%) |
Dec 27, 2021 | 51.42 | 51.59 | 51.42 | 51.59 | 501 | +0.30(+0.59%) |
Dec 23, 2021 | 51.14 | 51.29 | 51.14 | 51.29 | 528 | +0.27(+0.54%) |
Dec 22, 2021 | 51.01 | 51.01 | 51.01 | 51.01 | 156 | +0.58(+1.14%) |
Dec 21, 2021 | 49.94 | 50.44 | 49.94 | 50.44 | 642 | +0.32(+0.64%) |
Dec 20, 2021 | 49.79 | 50.12 | 49.73 | 50.12 | 1,812 | -0.33(-0.65%) |
Dec 17, 2021 | 50.66 | 50.67 | 50.45 | 50.45 | 678 | +0.01(+0.01%) |
Dec 16, 2021 | 50.44 | 50.44 | 50.44 | 50.44 | 344 | +0.09(+0.17%) |
Dec 15, 2021 | 49.63 | 50.35 | 49.62 | 50.35 | 731 | +1.03(+2.10%) |
Dec 14, 2021 | 49.29 | 49.32 | 49.18 | 49.32 | 925 | -0.28(-0.56%) |
Dec 13, 2021 | 49.47 | 49.60 | 49.44 | 49.60 | 862 | +0.49(+0.99%) |
Dec 10, 2021 | 49.12 | 49.12 | 48.95 | 49.11 | 2,786 | +0.05(+0.11%) |
Dec 09, 2021 | 49.34 | 49.34 | 49.06 | 49.06 | 7,694 | -0.21(-0.42%) |
Dec 08, 2021 | 49.27 | 49.27 | 49.27 | 49.27 | 166 | +0.48(+0.98%) |
Dec 07, 2021 | 48.81 | 48.81 | 48.74 | 48.79 | 691 | +0.78(+1.63%) |
Dec 06, 2021 | 47.97 | 48.15 | 47.73 | 48.01 | 1,253 | +0.28(+0.59%) |
Dec 03, 2021 | 47.67 | 47.73 | 47.47 | 47.72 | 2,180 | -0.09(-0.19%) |
Dec 02, 2021 | 47.37 | 47.89 | 47.37 | 47.81 | 1,214 | +0.22(+0.46%) |
Dec 01, 2021 | 48.07 | 48.22 | 47.59 | 47.59 | 509 | -0.17(-0.35%) |
Nov 30, 2021 | 47.96 | 48.04 | 47.76 | 47.76 | 702 | -0.97(-1.98%) |
Nov 29, 2021 | 49.08 | 49.08 | 48.73 | 48.73 | 459 | +0.05(+0.10%) |
Nov 26, 2021 | 48.91 | 48.91 | 48.68 | 48.68 | 190 | -0.29(-0.60%) |
Nov 24, 2021 | 48.92 | 48.97 | 48.79 | 48.97 | 7,976 | +0.00(+0.01%) |
Nov 23, 2021 | 48.99 | 48.99 | 48.70 | 48.97 | 1,064 | -0.09(-0.18%) |
Nov 22, 2021 | 49.28 | 49.44 | 49.06 | 49.06 | 6,758 | -0.30(-0.62%) |
Nov 19, 2021 | 49.45 | 49.53 | 49.36 | 49.36 | 2,063 | -0.28(-0.56%) |
Nov 18, 2021 | 49.56 | 49.64 | 49.64 | 49.64 | 452 | -0.14(-0.28%) |
Nov 17, 2021 | 49.78 | 49.78 | 49.78 | 49.78 | 123 | +0.02(+0.04%) |
Nov 16, 2021 | 49.81 | 49.97 | 49.76 | 49.76 | 2,389 | +0.29(+0.58%) |
Nov 15, 2021 | 49.98 | 49.98 | 49.47 | 49.47 | 1,250 | -0.33(-0.67%) |
Nov 12, 2021 | 49.76 | 49.84 | 49.76 | 49.81 | 314 | +0.19(+0.38%) |
Nov 11, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 140 | -0.10(-0.21%) |
Nov 10, 2021 | 49.82 | 49.72 | 2,770 | +0.05(+0.11%) | ||
Nov 09, 2021 | 49.68 | 49.69 | 49.67 | 49.67 | 948 | -0.26(-0.52%) |
Nov 08, 2021 | 49.56 | 49.93 | 49.56 | 49.93 | 1,048 | +0.30(+0.60%) |
Nov 05, 2021 | 49.57 | 49.63 | 49.57 | 49.63 | 513 | -0.36(-0.72%) |
Nov 04, 2021 | 50.06 | 50.09 | 49.88 | 50.00 | 1,637 | -0.42(-0.84%) |
Nov 03, 2021 | 49.95 | 50.42 | 49.91 | 50.42 | 841 | +0.44(+0.88%) |
Nov 02, 2021 | 50.04 | 50.12 | 49.98 | 49.98 | 1,001 | +0.06(+0.12%) |