Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.96 | 49.04 | 48.93 | 5,754,355 | -0.07(-0.15%) | |
Jan 28, 2022 | 48.85 | 49.03 | 48.84 | 49.00 | 1,876,009 | +0.05(+0.09%) |
Jan 27, 2022 | 48.89 | 49.02 | 48.89 | 48.96 | 4,285,661 | +0.15(+0.30%) |
Jan 26, 2022 | 49.11 | 49.12 | 48.80 | 48.81 | 890,980 | -0.25(-0.51%) |
Jan 25, 2022 | 49.15 | 49.29 | 49.05 | 49.06 | 942,175 | -0.06(-0.13%) |
Jan 24, 2022 | 49.15 | 49.25 | 49.11 | 49.12 | 1,084,932 | -0.04(-0.08%) |
Jan 21, 2022 | 49.15 | 49.22 | 49.11 | 49.16 | 741,588 | +0.17(+0.34%) |
Jan 20, 2022 | 49.01 | 49.02 | 48.96 | 48.99 | 1,371,067 | +0.06(+0.11%) |
Jan 19, 2022 | 48.91 | 49.02 | 48.84 | 48.94 | 1,112,711 | +0.12(+0.25%) |
Jan 18, 2022 | 48.97 | 48.98 | 48.82 | 48.82 | 1,264,027 | -0.30(-0.60%) |
Jan 14, 2022 | 49.11 | 0 | -0.26(-0.53%) | |||
Jan 13, 2022 | 49.32 | 49.40 | 49.29 | 49.37 | 5,994,079 | +0.06(+0.11%) |
Jan 12, 2022 | 49.40 | 49.42 | 49.30 | 49.32 | 5,223,081 | -0.03(-0.06%) |
Jan 11, 2022 | 49.24 | 49.35 | 49.18 | 49.35 | 868,880 | +0.12(+0.25%) |
Jan 10, 2022 | 49.17 | 49.28 | 49.13 | 49.23 | 1,035,778 | -0.06(-0.13%) |
Jan 07, 2022 | 49.42 | 49.42 | 49.23 | 49.29 | 1,222,577 | -0.15(-0.30%) |
Jan 06, 2022 | 49.42 | 49.48 | 49.37 | 49.44 | 1,073,423 | -0.06(-0.11%) |
Jan 05, 2022 | 49.69 | 49.70 | 49.49 | 49.49 | 946,123 | -0.18(-0.35%) |
Jan 04, 2022 | 49.62 | 49.67 | 49.56 | 49.67 | 761,479 | +0.00(+0.00%) |
Jan 03, 2022 | 49.82 | 49.82 | 49.66 | 49.67 | 1,156,533 | -0.35(-0.71%) |
Dec 31, 2021 | 50.08 | 50.08 | 49.98 | 50.02 | 1,798,757 | +0.02(+0.04%) |
Dec 30, 2021 | 49.96 | 50.01 | 49.88 | 50.01 | 834,526 | +0.08(+0.17%) |
Dec 29, 2021 | 50.00 | 50.00 | 49.87 | 49.92 | 938,725 | -0.15(-0.30%) |
Dec 28, 2021 | 50.12 | 50.15 | 50.02 | 50.07 | 923,156 | +0.00(+0.00%) |
Dec 27, 2021 | 50.00 | 50.09 | 50.00 | 50.07 | 855,410 | +0.04(+0.07%) |
Dec 23, 2021 | 50.07 | 50.11 | 49.97 | 50.03 | 865,268 | -0.07(-0.15%) |
Dec 22, 2021 | 50.11 | 50.11 | 50.02 | 50.11 | 593,033 | +0.05(+0.09%) |
Dec 21, 2021 | 49.95 | 50.12 | 49.93 | 50.06 | 1,030,965 | -0.05(-0.09%) |
Dec 20, 2021 | 50.16 | 50.21 | 50.09 | 50.11 | 924,848 | -0.06(-0.11%) |
Dec 17, 2021 | 50.26 | 50.40 | 50.15 | 50.16 | 718,819 | +0.07(+0.14%) |
Dec 16, 2021 | 50.07 | 50.15 | 50.03 | 50.09 | 562,909 | +0.06(+0.11%) |
Dec 15, 2021 | 49.97 | 50.09 | 49.94 | 50.04 | 974,633 | -0.05(-0.09%) |
Dec 14, 2021 | 50.07 | 50.13 | 50.01 | 50.08 | 507,968 | -0.06(-0.13%) |
Dec 13, 2021 | 50.01 | 50.20 | 50.01 | 50.15 | 658,688 | +0.16(+0.32%) |
Dec 10, 2021 | 50.07 | 50.12 | 49.98 | 49.99 | 440,539 | +0.00(+0.00%) |
Dec 09, 2021 | 50.00 | 50.07 | 49.94 | 49.99 | 781,002 | +0.00(+0.00%) |
Dec 08, 2021 | 50.08 | 50.10 | 49.93 | 49.99 | 985,760 | -0.13(-0.26%) |
Dec 07, 2021 | 50.19 | 50.22 | 50.11 | 50.12 | 510,188 | -0.07(-0.15%) |
Dec 06, 2021 | 50.27 | 50.36 | 50.18 | 50.19 | 743,758 | -0.19(-0.37%) |
Dec 03, 2021 | 50.19 | 50.45 | 50.11 | 50.38 | 1,003,192 | +0.21(+0.42%) |
Dec 02, 2021 | 50.32 | 50.32 | 50.08 | 50.17 | 814,876 | +0.00(+0.00%) |
Dec 01, 2021 | 50.07 | 50.19 | 50.00 | 50.17 | 1,429,208 | +0.02(+0.04%) |
Nov 30, 2021 | 50.29 | 50.32 | 50.18 | 50.14 | 2,127,299 | +0.08(+0.17%) |
Nov 29, 2021 | 49.94 | 50.09 | 49.88 | 50.06 | 747,615 | +0.02(+0.04%) |
Nov 26, 2021 | 49.48 | 50.07 | 49.38 | 50.04 | 394,626 | +0.33(+0.67%) |
Nov 24, 2021 | 49.56 | 49.71 | 49.55 | 49.71 | 777,859 | +0.11(+0.22%) |
Nov 23, 2021 | 49.74 | 49.74 | 49.58 | 49.60 | 650,277 | -0.18(-0.35%) |
Nov 22, 2021 | 49.90 | 49.92 | 49.74 | 49.77 | 1,005,504 | -0.25(-0.50%) |
Nov 19, 2021 | 50.02 | 50.08 | 50.01 | 50.02 | 489,647 | +0.10(+0.20%) |
Nov 18, 2021 | 49.86 | 49.92 | 49.83 | 49.92 | 582,513 | +0.06(+0.11%) |
Nov 17, 2021 | 49.71 | 49.88 | 49.71 | 49.87 | 798,098 | +0.09(+0.19%) |
Nov 16, 2021 | 49.81 | 49.88 | 49.76 | 49.77 | 715,385 | -0.02(-0.04%) |
Nov 15, 2021 | 49.97 | 49.97 | 49.78 | 49.79 | 625,229 | -0.17(-0.33%) |
Nov 12, 2021 | 50.09 | 50.09 | 49.93 | 49.96 | 627,196 | -0.04(-0.07%) |
Nov 11, 2021 | 50.08 | 50.08 | 49.98 | 50.00 | 1,002,633 | -0.06(-0.11%) |
Nov 10, 2021 | 50.33 | 50.05 | 1,597,445 | -0.37(-0.73%) | ||
Nov 09, 2021 | 50.46 | 50.70 | 50.37 | 50.42 | 7,214,854 | +0.13(+0.26%) |
Nov 08, 2021 | 50.33 | 50.38 | 50.26 | 50.29 | 815,030 | -0.09(-0.18%) |
Nov 05, 2021 | 50.31 | 50.42 | 50.25 | 50.39 | 1,785,989 | +0.19(+0.39%) |
Nov 04, 2021 | 50.05 | 50.22 | 50.05 | 50.19 | 694,868 | +0.17(+0.33%) |
Nov 03, 2021 | 50.14 | 50.15 | 49.97 | 50.02 | 687,773 | -0.09(-0.18%) |
Nov 02, 2021 | 50.04 | 50.14 | 50.04 | 50.12 | 986,509 | +0.12(+0.24%) |