Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.34 | 49.97 | 48.79 | 49.87 | 357,803 | +0.21(+0.42%) |
Jan 28, 2022 | 48.72 | 49.66 | 48.72 | 49.66 | 241,692 | +0.41(+0.83%) |
Jan 27, 2022 | 49.72 | 50.48 | 48.94 | 49.25 | 243,803 | -0.24(-0.48%) |
Jan 26, 2022 | 50.00 | 50.19 | 49.19 | 49.49 | 264,720 | -0.23(-0.46%) |
Jan 25, 2022 | 49.21 | 50.06 | 48.37 | 49.72 | 259,760 | +0.13(+0.26%) |
Jan 24, 2022 | 47.45 | 49.73 | 47.19 | 49.59 | 479,768 | +2.06(+4.34%) |
Jan 21, 2022 | 47.63 | 47.96 | 47.33 | 47.53 | 396,220 | -0.24(-0.50%) |
Jan 20, 2022 | 48.88 | 49.27 | 47.69 | 47.77 | 311,069 | -0.91(-1.87%) |
Jan 19, 2022 | 50.08 | 50.15 | 48.64 | 48.68 | 324,401 | -1.04(-2.09%) |
Jan 18, 2022 | 50.34 | 50.36 | 49.22 | 49.72 | 228,802 | -0.62(-1.23%) |
Jan 14, 2022 | 50.34 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 50.32 | 51.21 | 50.18 | 50.47 | 324,506 | +0.15(+0.29%) |
Jan 12, 2022 | 50.69 | 50.87 | 50.19 | 50.32 | 227,795 | -0.48(-0.95%) |
Jan 11, 2022 | 50.66 | 50.87 | 49.90 | 50.80 | 189,623 | +0.33(+0.65%) |
Jan 10, 2022 | 51.70 | 51.95 | 50.06 | 50.48 | 302,692 | -0.87(-1.69%) |
Jan 07, 2022 | 50.45 | 51.36 | 49.96 | 51.34 | 251,609 | +1.09(+2.16%) |
Jan 06, 2022 | 49.66 | 50.38 | 49.26 | 50.26 | 198,132 | +1.10(+2.25%) |
Jan 05, 2022 | 49.58 | 50.17 | 49.02 | 49.15 | 350,468 | -0.20(-0.41%) |
Jan 04, 2022 | 48.92 | 49.92 | 48.92 | 49.35 | 260,943 | +0.74(+1.52%) |
Jan 03, 2022 | 48.65 | 48.99 | 48.41 | 48.61 | 219,727 | +0.20(+0.41%) |
Dec 31, 2021 | 48.45 | 49.04 | 48.22 | 48.41 | 211,873 | +0.15(+0.30%) |
Dec 30, 2021 | 48.30 | 48.82 | 48.10 | 48.27 | 231,991 | +0.14(+0.28%) |
Dec 29, 2021 | 47.77 | 48.17 | 47.56 | 48.13 | 350,227 | +0.47(+0.98%) |
Dec 28, 2021 | 47.46 | 48.06 | 47.46 | 47.67 | 132,380 | +0.13(+0.27%) |
Dec 27, 2021 | 46.67 | 47.56 | 46.37 | 47.54 | 168,428 | +0.83(+1.78%) |
Dec 23, 2021 | 47.06 | 47.17 | 46.71 | 46.71 | 129,521 | -0.05(-0.10%) |
Dec 22, 2021 | 46.31 | 46.89 | 45.96 | 46.75 | 276,329 | +0.38(+0.83%) |
Dec 21, 2021 | 46.90 | 47.43 | 46.31 | 46.37 | 183,952 | -0.41(-0.88%) |
Dec 20, 2021 | 46.99 | 47.19 | 46.00 | 46.78 | 296,352 | -0.40(-0.85%) |
Dec 17, 2021 | 48.28 | 48.36 | 47.04 | 47.18 | 790,807 | -1.12(-2.32%) |
Dec 16, 2021 | 48.28 | 49.15 | 48.22 | 48.30 | 191,728 | +0.16(+0.34%) |
Dec 15, 2021 | 48.02 | 48.34 | 47.33 | 48.14 | 214,970 | +0.16(+0.33%) |
Dec 14, 2021 | 47.02 | 48.39 | 47.02 | 47.98 | 313,537 | +0.86(+1.82%) |
Dec 13, 2021 | 47.15 | 47.58 | 46.73 | 47.12 | 233,760 | -0.13(-0.27%) |
Dec 10, 2021 | 47.38 | 47.64 | 47.06 | 47.25 | 127,975 | +0.00(+0.00%) |
Dec 09, 2021 | 46.73 | 47.46 | 46.59 | 47.25 | 151,488 | +0.18(+0.38%) |
Dec 08, 2021 | 46.71 | 47.17 | 46.62 | 47.07 | 159,870 | +0.43(+0.93%) |
Dec 07, 2021 | 47.02 | 47.26 | 46.51 | 46.64 | 163,543 | -0.17(-0.37%) |
Dec 06, 2021 | 46.50 | 47.57 | 46.50 | 46.81 | 262,341 | +0.55(+1.19%) |
Dec 03, 2021 | 46.75 | 47.00 | 45.80 | 46.26 | 164,932 | -0.50(-1.06%) |
Dec 02, 2021 | 46.47 | 47.44 | 46.37 | 46.75 | 164,368 | +0.45(+0.97%) |
Dec 01, 2021 | 46.49 | 47.44 | 46.23 | 46.30 | 251,428 | +0.31(+0.67%) |
Nov 30, 2021 | 46.42 | 46.58 | 45.70 | 46.00 | 279,925 | -0.63(-1.35%) |
Nov 29, 2021 | 47.38 | 47.54 | 46.48 | 46.63 | 162,697 | -0.41(-0.88%) |
Nov 26, 2021 | 46.32 | 47.38 | 46.17 | 47.04 | 109,900 | -0.12(-0.25%) |
Nov 24, 2021 | 47.11 | 47.41 | 46.96 | 47.16 | 118,456 | +0.08(+0.17%) |
Nov 23, 2021 | 46.34 | 47.54 | 46.34 | 47.08 | 162,525 | +0.75(+1.62%) |
Nov 22, 2021 | 46.60 | 47.08 | 46.32 | 46.33 | 206,392 | -0.16(-0.35%) |
Nov 19, 2021 | 46.96 | 47.11 | 46.40 | 46.49 | 277,328 | -0.69(-1.45%) |
Nov 18, 2021 | 46.87 | 47.43 | 47.16 | 47.18 | 201,503 | +0.50(+1.06%) |
Nov 17, 2021 | 47.13 | 47.20 | 46.27 | 46.68 | 277,774 | -0.55(-1.16%) |
Nov 16, 2021 | 46.77 | 47.48 | 46.74 | 47.23 | 277,685 | +0.46(+0.98%) |
Nov 15, 2021 | 47.65 | 47.80 | 46.46 | 46.77 | 239,725 | -0.81(-1.71%) |
Nov 12, 2021 | 48.23 | 48.29 | 47.38 | 47.58 | 196,896 | -0.47(-0.98%) |
Nov 11, 2021 | 47.88 | 48.13 | 47.20 | 48.05 | 159,052 | +0.09(+0.19%) |
Nov 10, 2021 | 48.63 | 47.75 | 47.96 | 175,132 | -0.56(-1.15%) | |
Nov 09, 2021 | 49.18 | 49.36 | 48.31 | 48.52 | 200,595 | -0.89(-1.81%) |
Nov 08, 2021 | 50.21 | 50.21 | 49.14 | 49.41 | 162,668 | -0.53(-1.06%) |
Nov 05, 2021 | 50.62 | 51.11 | 49.44 | 49.95 | 180,515 | -0.45(-0.89%) |
Nov 04, 2021 | 51.14 | 51.34 | 49.83 | 50.40 | 261,971 | -0.52(-1.03%) |
Nov 03, 2021 | 48.68 | 51.17 | 48.30 | 50.92 | 219,157 | +1.18(+2.37%) |
Nov 02, 2021 | 49.95 | 50.24 | 49.57 | 49.74 | 289,515 | -0.18(-0.36%) |