Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.61 | 48.66 | 1,625,028 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.51 | 48.67 | 48.51 | 48.66 | 1,595,011 | +0.14(+0.29%) |
Jan 27, 2022 | 48.47 | 48.59 | 48.47 | 48.52 | 1,246,682 | +0.09(+0.19%) |
Jan 26, 2022 | 48.72 | 48.74 | 48.42 | 48.42 | 1,699,825 | -0.30(-0.61%) |
Jan 25, 2022 | 48.75 | 48.78 | 48.69 | 48.72 | 1,506,670 | -0.01(-0.02%) |
Jan 24, 2022 | 48.69 | 48.80 | 48.69 | 48.73 | 2,654,563 | -0.05(-0.10%) |
Jan 21, 2022 | 48.81 | 48.81 | 48.76 | 48.78 | 1,253,897 | +0.10(+0.21%) |
Jan 20, 2022 | 48.68 | 48.72 | 48.63 | 48.67 | 1,714,281 | +0.07(+0.13%) |
Jan 19, 2022 | 48.49 | 48.65 | 48.49 | 48.61 | 2,146,382 | +0.23(+0.48%) |
Jan 18, 2022 | 48.54 | 48.58 | 48.38 | 48.38 | 4,462,662 | -0.30(-0.61%) |
Jan 14, 2022 | 48.67 | 0 | -0.20(-0.40%) | |||
Jan 13, 2022 | 48.84 | 48.88 | 48.79 | 48.87 | 2,292,195 | +0.00(+0.00%) |
Jan 12, 2022 | 48.88 | 48.94 | 48.85 | 48.87 | 2,647,197 | -0.05(-0.10%) |
Jan 11, 2022 | 48.77 | 48.93 | 48.72 | 48.92 | 1,759,787 | +0.13(+0.27%) |
Jan 10, 2022 | 48.77 | 48.82 | 48.72 | 48.79 | 2,811,501 | -0.07(-0.15%) |
Jan 07, 2022 | 48.95 | 48.97 | 48.81 | 48.86 | 1,558,050 | -0.14(-0.29%) |
Jan 06, 2022 | 49.00 | 49.01 | 48.97 | 49.00 | 2,173,374 | -0.05(-0.10%) |
Jan 05, 2022 | 49.21 | 49.22 | 49.04 | 49.05 | 1,913,991 | -0.17(-0.34%) |
Jan 04, 2022 | 49.18 | 49.22 | 49.14 | 49.22 | 1,577,402 | +0.05(+0.09%) |
Jan 03, 2022 | 49.28 | 49.29 | 49.16 | 49.17 | 3,005,377 | -0.21(-0.44%) |
Dec 31, 2021 | 49.34 | 49.41 | 49.34 | 49.38 | 1,109,220 | +0.05(+0.09%) |
Dec 30, 2021 | 49.31 | 49.34 | 49.30 | 49.34 | 1,496,913 | +0.04(+0.08%) |
Dec 29, 2021 | 49.37 | 49.39 | 49.30 | 49.30 | 1,165,060 | -0.07(-0.15%) |
Dec 28, 2021 | 49.38 | 49.39 | 49.36 | 49.38 | 1,078,957 | +0.02(+0.04%) |
Dec 27, 2021 | 49.32 | 49.38 | 49.32 | 49.36 | 1,588,877 | +0.01(+0.02%) |
Dec 23, 2021 | 49.38 | 49.38 | 49.31 | 49.35 | 1,291,751 | -0.01(-0.01%) |
Dec 22, 2021 | 49.35 | 49.36 | 49.32 | 49.35 | 1,482,797 | +0.02(+0.04%) |
Dec 21, 2021 | 49.36 | 49.37 | 49.31 | 49.33 | 1,539,295 | -0.07(-0.13%) |
Dec 20, 2021 | 49.43 | 49.48 | 49.37 | 49.40 | 1,543,772 | -0.03(-0.06%) |
Dec 17, 2021 | 49.44 | 49.50 | 49.42 | 49.43 | 1,424,724 | +0.03(+0.06%) |
Dec 16, 2021 | 49.33 | 49.42 | 49.33 | 49.40 | 2,270,135 | +0.07(+0.15%) |
Dec 15, 2021 | 49.30 | 49.35 | 49.27 | 49.33 | 1,738,083 | -0.05(-0.09%) |
Dec 14, 2021 | 49.37 | 49.39 | 49.33 | 49.37 | 1,863,804 | +0.00(+0.00%) |
Dec 13, 2021 | 49.36 | 49.40 | 49.34 | 49.37 | 1,400,460 | +0.01(+0.02%) |
Dec 10, 2021 | 49.35 | 49.45 | 49.34 | 49.36 | 1,691,078 | +0.03(+0.06%) |
Dec 09, 2021 | 49.37 | 49.38 | 49.32 | 49.33 | 2,238,652 | -0.03(-0.06%) |
Dec 08, 2021 | 49.35 | 49.37 | 49.31 | 49.36 | 1,284,394 | +0.02(+0.04%) |
Dec 07, 2021 | 49.40 | 49.40 | 49.28 | 49.34 | 1,235,062 | -0.06(-0.11%) |
Dec 06, 2021 | 49.47 | 49.47 | 49.37 | 49.40 | 860,365 | -0.07(-0.13%) |
Dec 03, 2021 | 49.37 | 49.47 | 49.33 | 49.47 | 2,281,164 | +0.09(+0.19%) |
Dec 02, 2021 | 49.46 | 49.46 | 49.35 | 49.37 | 1,374,034 | -0.07(-0.15%) |
Dec 01, 2021 | 49.40 | 49.47 | 49.36 | 49.45 | 3,342,087 | -0.03(-0.06%) |
Nov 30, 2021 | 49.48 | 49.57 | 49.48 | 49.48 | 1,918,233 | +0.06(+0.11%) |
Nov 29, 2021 | 49.38 | 49.43 | 49.31 | 49.42 | 1,783,082 | +0.00(+0.00%) |
Nov 26, 2021 | 49.27 | 49.43 | 49.20 | 49.42 | 750,626 | +0.25(+0.51%) |
Nov 24, 2021 | 49.17 | 49.20 | 49.14 | 49.17 | 1,682,824 | -0.07(-0.13%) |
Nov 23, 2021 | 49.26 | 49.29 | 49.18 | 49.23 | 1,899,091 | -0.06(-0.11%) |
Nov 22, 2021 | 49.38 | 49.38 | 49.28 | 49.29 | 1,169,401 | -0.17(-0.34%) |
Nov 19, 2021 | 49.46 | 49.52 | 49.46 | 49.46 | 1,894,436 | +0.03(+0.06%) |
Nov 18, 2021 | 49.41 | 49.43 | 49.39 | 49.43 | 1,234,271 | +0.02(+0.04%) |
Nov 17, 2021 | 49.35 | 49.42 | 49.34 | 49.41 | 1,354,146 | +0.07(+0.13%) |
Nov 16, 2021 | 49.34 | 49.38 | 49.30 | 49.34 | 1,239,964 | +0.01(+0.02%) |
Nov 15, 2021 | 49.41 | 49.42 | 49.33 | 49.34 | 2,177,778 | -0.10(-0.21%) |
Nov 12, 2021 | 49.46 | 49.51 | 49.39 | 49.44 | 997,270 | +0.01(+0.02%) |
Nov 11, 2021 | 49.41 | 49.48 | 49.40 | 49.43 | 748,596 | +0.03(+0.06%) |
Nov 10, 2021 | 49.63 | 49.40 | 49.40 | 1,478,428 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.64 | 49.70 | 49.63 | 49.65 | 1,352,700 | +0.02(+0.04%) |
Nov 08, 2021 | 49.67 | 49.67 | 49.61 | 49.63 | 1,373,799 | -0.07(-0.13%) |
Nov 05, 2021 | 49.58 | 49.71 | 49.58 | 49.70 | 2,156,735 | +0.13(+0.26%) |
Nov 04, 2021 | 49.52 | 49.61 | 49.48 | 49.57 | 2,142,790 | +0.06(+0.11%) |
Nov 03, 2021 | 49.54 | 49.57 | 49.46 | 49.51 | 1,082,075 | -0.05(-0.09%) |
Nov 02, 2021 | 49.59 | 49.60 | 49.55 | 49.56 | 1,227,751 | +0.06(+0.11%) |