Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.36 | 45.37 | 1,328 | +0.01(+0.03%) | ||
Jan 28, 2022 | 45.34 | 45.55 | 45.34 | 45.36 | 6,466 | +0.02(+0.05%) |
Jan 27, 2022 | 45.33 | 45.33 | 45.33 | 45.33 | 77 | -0.05(-0.12%) |
Jan 26, 2022 | 45.75 | 45.75 | 45.39 | 45.39 | 892 | -0.12(-0.27%) |
Jan 25, 2022 | 45.58 | 45.58 | 45.51 | 45.51 | 152 | -0.04(-0.09%) |
Jan 24, 2022 | 45.57 | 45.57 | 45.43 | 45.55 | 5,784 | +0.02(+0.04%) |
Jan 21, 2022 | 45.63 | 45.63 | 45.53 | 45.53 | 489 | +0.07(+0.15%) |
Jan 20, 2022 | 45.47 | 45.47 | 45.47 | 45.47 | 60 | -0.02(-0.05%) |
Jan 19, 2022 | 45.82 | 45.82 | 45.49 | 45.49 | 2,017 | +0.01(+0.03%) |
Jan 18, 2022 | 45.53 | 45.62 | 45.36 | 45.48 | 8,592 | -0.15(-0.32%) |
Jan 14, 2022 | 45.62 | 0 | -0.08(-0.17%) | |||
Jan 13, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 22 | +0.02(+0.05%) |
Jan 12, 2022 | 45.68 | 45.68 | 45.68 | 45.68 | 14 | +0.00(+0.01%) |
Jan 11, 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 19 | +0.02(+0.04%) |
Jan 10, 2022 | 45.67 | 45.67 | 45.66 | 45.66 | 246 | -0.04(-0.10%) |
Jan 07, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 107 | -0.02(-0.04%) |
Jan 06, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 59,637 | -0.07(-0.14%) |
Jan 05, 2022 | 45.78 | 45.78 | 45.78 | 45.78 | 12 | -0.11(-0.24%) |
Jan 04, 2022 | 45.89 | 46.01 | 45.89 | 45.90 | 9,067 | +0.04(+0.08%) |
Jan 03, 2022 | 45.85 | 45.86 | 45.85 | 45.86 | 618 | -0.09(-0.19%) |
Dec 31, 2021 | 45.97 | 45.97 | 45.95 | 45.95 | 137 | -0.01(-0.03%) |
Dec 30, 2021 | 45.95 | 45.97 | 45.93 | 45.96 | 6,080 | +0.04(+0.09%) |
Dec 29, 2021 | 45.89 | 45.92 | 45.88 | 45.92 | 5,314 | -0.03(-0.07%) |
Dec 28, 2021 | 45.95 | 45.95 | 45.95 | 45.95 | 34 | +0.01(+0.02%) |
Dec 27, 2021 | 45.94 | 45.94 | 45.94 | 45.94 | 167 | +0.01(+0.03%) |
Dec 23, 2021 | 45.93 | 45.93 | 45.93 | 45.93 | 108 | +0.01(+0.03%) |
Dec 22, 2021 | 45.92 | 46.00 | 45.92 | 45.92 | 5,298 | +0.01(+0.03%) |
Dec 21, 2021 | 45.90 | 45.90 | 45.90 | 45.90 | 1,117 | -0.02(-0.05%) |
Dec 20, 2021 | 45.93 | 45.93 | 45.93 | 45.93 | 37 | -0.01(-0.02%) |
Dec 17, 2021 | 45.94 | 45.94 | 45.94 | 45.94 | 108 | +0.00(+0.00%) |
Dec 16, 2021 | 45.95 | 45.95 | 45.94 | 45.94 | 1,050 | +0.07(+0.15%) |
Dec 15, 2021 | 45.87 | 45.87 | 45.87 | 45.87 | 31 | +0.03(+0.07%) |
Dec 14, 2021 | 45.84 | 45.84 | 45.84 | 45.84 | 111 | -0.03(-0.07%) |
Dec 13, 2021 | 45.87 | 45.87 | 45.87 | 45.87 | 54 | +0.03(+0.07%) |
Dec 10, 2021 | 45.84 | 45.84 | 45.84 | 45.84 | 108 | +0.02(+0.05%) |
Dec 09, 2021 | 45.81 | 45.81 | 45.81 | 45.81 | 47 | -0.00(-0.01%) |
Dec 08, 2021 | 45.81 | 45.81 | 45.81 | 45.81 | 60 | -0.03(-0.06%) |
Dec 07, 2021 | 45.84 | 45.84 | 45.84 | 45.84 | 31 | +0.01(+0.02%) |
Dec 06, 2021 | 45.83 | 45.83 | 45.83 | 45.83 | 72 | -0.07(-0.15%) |
Dec 03, 2021 | 45.90 | 45.90 | 45.90 | 45.90 | 108 | +0.08(+0.17%) |
Dec 02, 2021 | 45.83 | 45.83 | 45.83 | 45.83 | 51 | -0.04(-0.10%) |
Dec 01, 2021 | 45.87 | 45.87 | 45.87 | 45.87 | 56 | -0.03(-0.06%) |
Nov 30, 2021 | 45.99 | 45.99 | 45.90 | 45.90 | 258 | -0.02(-0.04%) |
Nov 29, 2021 | 45.87 | 45.91 | 45.87 | 45.91 | 874 | +0.06(+0.12%) |
Nov 26, 2021 | 45.86 | 45.86 | 45.86 | 45.86 | 129 | +0.09(+0.21%) |
Nov 24, 2021 | 45.76 | 45.76 | 45.76 | 45.76 | 108 | -0.03(-0.06%) |
Nov 23, 2021 | 45.79 | 45.79 | 45.79 | 45.79 | 54 | -0.02(-0.05%) |
Nov 22, 2021 | 45.81 | 45.81 | 45.81 | 45.81 | 80 | -0.13(-0.29%) |
Nov 19, 2021 | 46.00 | 46.01 | 45.95 | 45.95 | 3,110 | +0.00(+0.00%) |
Nov 18, 2021 | 45.95 | 45.95 | 45.95 | 45.95 | 80 | +0.00(+0.00%) |
Nov 17, 2021 | 45.95 | 45.95 | 45.95 | 45.95 | 84 | +0.04(+0.08%) |
Nov 16, 2021 | 45.91 | 45.91 | 45.91 | 45.91 | 71 | -0.01(-0.02%) |
Nov 15, 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 74 | -0.05(-0.11%) |
Nov 12, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 108 | +0.04(+0.09%) |
Nov 11, 2021 | 45.95 | 45.95 | 45.93 | 45.93 | 605 | -0.07(-0.16%) |
Nov 10, 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 58 | -0.18(-0.38%) |
Nov 09, 2021 | 46.18 | 46.18 | 46.18 | 46.18 | 88 | +0.03(+0.06%) |
Nov 08, 2021 | 46.15 | 46.15 | 46.15 | 46.15 | 237 | -0.07(-0.15%) |
Nov 05, 2021 | 46.18 | 46.22 | 46.18 | 46.22 | 2,744 | +0.07(+0.15%) |
Nov 04, 2021 | 46.15 | 46.15 | 46.15 | 46.15 | 135 | +0.06(+0.12%) |
Nov 03, 2021 | 46.09 | 46.10 | 46.04 | 46.09 | 4,790 | -0.01(-0.02%) |
Nov 02, 2021 | 46.10 | 46.10 | 46.10 | 46.10 | 84 | +0.07(+0.16%) |