Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.61 | 47.99 | 47.99 | 10,966 | +0.55(+1.16%) | |
Jan 28, 2022 | 47.24 | 47.44 | 47.23 | 47.44 | 944 | +0.16(+0.33%) |
Jan 27, 2022 | 47.66 | 47.66 | 47.25 | 47.29 | 2,631 | -0.34(-0.71%) |
Jan 26, 2022 | 47.98 | 48.13 | 47.56 | 47.63 | 7,796 | -0.20(-0.42%) |
Jan 25, 2022 | 47.76 | 48.07 | 47.67 | 47.83 | 5,726 | -0.27(-0.56%) |
Jan 24, 2022 | 47.72 | 48.10 | 47.45 | 48.10 | 6,115 | +0.19(+0.39%) |
Jan 21, 2022 | 48.47 | 48.47 | 47.91 | 47.91 | 4,172 | -0.38(-0.78%) |
Jan 20, 2022 | 48.66 | 48.93 | 48.29 | 48.29 | 4,296 | -0.29(-0.60%) |
Jan 19, 2022 | 48.68 | 48.73 | 48.58 | 48.58 | 2,074 | -0.12(-0.26%) |
Jan 18, 2022 | 49.07 | 49.16 | 48.70 | 48.70 | 22,214 | -0.60(-1.21%) |
Jan 14, 2022 | 49.30 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 49.45 | 49.48 | 49.32 | 49.32 | 4,069 | -0.15(-0.30%) |
Jan 12, 2022 | 49.47 | 49.47 | 49.43 | 49.47 | 901 | +0.05(+0.11%) |
Jan 11, 2022 | 49.09 | 49.44 | 49.09 | 49.42 | 10,286 | +0.40(+0.82%) |
Jan 10, 2022 | 49.04 | 49.04 | 48.82 | 49.01 | 7,298 | -0.30(-0.60%) |
Jan 07, 2022 | 49.43 | 49.43 | 49.21 | 49.31 | 1,404 | -0.01(-0.02%) |
Jan 06, 2022 | 49.23 | 49.41 | 49.17 | 49.32 | 4,767 | +0.03(+0.05%) |
Jan 05, 2022 | 49.74 | 49.92 | 49.25 | 49.30 | 13,352 | -0.49(-0.99%) |
Jan 04, 2022 | 49.71 | 49.79 | 49.71 | 49.79 | 580 | +0.08(+0.15%) |
Jan 03, 2022 | 49.75 | 49.76 | 49.60 | 49.71 | 2,406 | +0.10(+0.19%) |
Dec 31, 2021 | 49.51 | 49.63 | 49.51 | 49.61 | 4,577 | -0.03(-0.07%) |
Dec 30, 2021 | 49.71 | 49.72 | 49.65 | 49.65 | 1,485 | +0.11(+0.22%) |
Dec 29, 2021 | 49.53 | 49.57 | 49.53 | 49.54 | 1,242 | -0.03(-0.07%) |
Dec 28, 2021 | 49.48 | 49.68 | 49.48 | 49.57 | 1,905 | -0.00(-0.01%) |
Dec 27, 2021 | 49.55 | 49.63 | 49.55 | 49.58 | 2,086 | +0.11(+0.23%) |
Dec 23, 2021 | 49.45 | 49.46 | 49.45 | 49.46 | 1,110 | +0.20(+0.40%) |
Dec 22, 2021 | 49.16 | 49.29 | 49.15 | 49.26 | 1,077 | +0.07(+0.15%) |
Dec 21, 2021 | 48.90 | 49.19 | 48.90 | 49.19 | 1,030 | +0.50(+1.02%) |
Dec 20, 2021 | 48.70 | 48.74 | 48.55 | 48.69 | 3,169 | -0.32(-0.65%) |
Dec 17, 2021 | 48.70 | 49.08 | 48.70 | 49.01 | 2,238 | +0.22(+0.44%) |
Dec 16, 2021 | 49.25 | 49.32 | 48.79 | 48.79 | 17,319 | -0.26(-0.54%) |
Dec 15, 2021 | 49.10 | 49.10 | 48.65 | 49.06 | 4,253 | +0.09(+0.19%) |
Dec 14, 2021 | 48.96 | 49.18 | 48.95 | 48.96 | 7,068 | -0.26(-0.53%) |
Dec 13, 2021 | 49.20 | 49.22 | 49.10 | 49.22 | 12,807 | -0.19(-0.38%) |
Dec 10, 2021 | 49.36 | 49.58 | 49.30 | 49.41 | 35,599 | -0.07(-0.15%) |
Dec 09, 2021 | 49.63 | 49.88 | 49.48 | 49.48 | 3,760 | -0.33(-0.65%) |
Dec 08, 2021 | 49.57 | 49.90 | 49.57 | 49.81 | 6,802 | +0.13(+0.26%) |
Dec 07, 2021 | 49.68 | 49.68 | 49.68 | 49.68 | 803 | +0.43(+0.88%) |
Dec 06, 2021 | 49.05 | 49.26 | 49.05 | 49.25 | 7,495 | +0.32(+0.65%) |
Dec 03, 2021 | 49.00 | 49.00 | 48.88 | 48.93 | 3,015 | -0.35(-0.71%) |
Dec 02, 2021 | 49.09 | 49.35 | 49.09 | 49.28 | 3,612 | +0.33(+0.68%) |
Dec 01, 2021 | 49.35 | 49.59 | 48.94 | 48.94 | 4,883 | -0.30(-0.62%) |
Nov 30, 2021 | 49.44 | 49.46 | 49.01 | 49.25 | 9,096 | -0.25(-0.51%) |
Nov 29, 2021 | 49.45 | 49.57 | 49.45 | 49.50 | 1,233 | +0.06(+0.11%) |
Nov 26, 2021 | 49.40 | 49.45 | 49.26 | 49.45 | 1,218 | -0.66(-1.31%) |
Nov 24, 2021 | 49.96 | 50.12 | 49.76 | 50.10 | 4,745 | +0.05(+0.11%) |
Nov 23, 2021 | 50.06 | 50.12 | 49.96 | 50.05 | 2,735 | -0.09(-0.17%) |
Nov 22, 2021 | 50.30 | 50.55 | 50.14 | 50.14 | 4,361 | -0.29(-0.57%) |
Nov 19, 2021 | 50.37 | 50.43 | 50.37 | 50.43 | 899 | -0.03(-0.07%) |
Nov 18, 2021 | 50.42 | 50.46 | 50.46 | 50.46 | 13,075 | -0.11(-0.21%) |
Nov 17, 2021 | 50.72 | 50.72 | 50.47 | 50.57 | 1,611 | -0.11(-0.22%) |
Nov 16, 2021 | 50.66 | 50.68 | 50.60 | 50.68 | 3,055 | +0.08(+0.15%) |
Nov 15, 2021 | 50.89 | 50.96 | 50.60 | 50.60 | 6,208 | -0.23(-0.45%) |
Nov 12, 2021 | 50.83 | 50.84 | 50.83 | 50.83 | 896 | +0.02(+0.04%) |
Nov 11, 2021 | 50.89 | 50.89 | 50.80 | 50.80 | 1,328 | +0.20(+0.39%) |
Nov 10, 2021 | 50.74 | 50.61 | 50.61 | 1,967 | -0.28(-0.56%) | |
Nov 09, 2021 | 50.90 | 50.90 | 50.89 | 50.89 | 300 | -0.05(-0.10%) |
Nov 08, 2021 | 51.15 | 51.15 | 50.95 | 50.95 | 1,839 | +0.07(+0.13%) |
Nov 05, 2021 | 50.96 | 50.96 | 50.84 | 50.88 | 7,403 | +0.22(+0.44%) |
Nov 04, 2021 | 50.77 | 50.77 | 50.66 | 50.66 | 31,577 | -0.05(-0.10%) |
Nov 03, 2021 | 50.58 | 50.71 | 50.58 | 50.71 | 804 | +0.29(+0.57%) |
Nov 02, 2021 | 50.31 | 50.42 | 50.31 | 50.42 | 1,559 | +0.00(+0.01%) |