Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.45 | 48.49 | 1,630,481 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,364 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,865 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,529 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,726 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,472 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,105 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,034 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,585 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,638 | -0.30(-0.61%) |
Jan 14, 2022 | 48.51 | 0 | -0.20(-0.40%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 48.63 | 48.71 | 2,299,887 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,080 | -0.05(-0.10%) |
Jan 11, 2022 | 48.60 | 48.76 | 48.56 | 48.75 | 1,765,692 | +0.13(+0.27%) |
Jan 10, 2022 | 48.60 | 48.66 | 48.55 | 48.62 | 2,820,936 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,279 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,668 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,414 | -0.17(-0.34%) |
Jan 04, 2022 | 49.01 | 49.05 | 48.98 | 49.05 | 1,582,696 | +0.05(+0.09%) |
Jan 03, 2022 | 49.12 | 49.13 | 49.00 | 49.01 | 3,015,463 | -0.21(-0.44%) |
Dec 31, 2021 | 49.17 | 49.25 | 49.17 | 49.22 | 1,112,942 | +0.05(+0.09%) |
Dec 30, 2021 | 49.15 | 49.17 | 49.14 | 49.17 | 1,501,937 | +0.04(+0.08%) |
Dec 29, 2021 | 49.20 | 49.23 | 49.14 | 49.14 | 1,168,970 | -0.07(-0.15%) |
Dec 28, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,082,578 | +0.02(+0.04%) |
Dec 27, 2021 | 49.15 | 49.21 | 49.15 | 49.19 | 1,594,209 | +0.01(+0.02%) |
Dec 23, 2021 | 49.21 | 49.21 | 49.14 | 49.18 | 1,296,086 | -0.01(-0.01%) |
Dec 22, 2021 | 49.19 | 49.20 | 49.15 | 49.19 | 1,487,773 | +0.02(+0.04%) |
Dec 21, 2021 | 49.20 | 49.20 | 49.14 | 49.17 | 1,544,460 | -0.07(-0.13%) |
Dec 20, 2021 | 49.26 | 49.31 | 49.21 | 49.23 | 1,548,953 | -0.03(-0.06%) |
Dec 17, 2021 | 49.27 | 49.34 | 49.25 | 49.26 | 1,429,505 | +0.03(+0.06%) |
Dec 16, 2021 | 49.16 | 49.25 | 49.16 | 49.23 | 2,277,753 | +0.07(+0.15%) |
Dec 15, 2021 | 49.13 | 49.19 | 49.10 | 49.16 | 1,743,915 | -0.05(-0.09%) |
Dec 14, 2021 | 49.21 | 49.23 | 49.17 | 49.21 | 1,870,058 | +0.00(+0.00%) |
Dec 13, 2021 | 49.20 | 49.23 | 49.18 | 49.21 | 1,405,160 | +0.01(+0.02%) |
Dec 10, 2021 | 49.19 | 49.28 | 49.18 | 49.20 | 1,696,753 | +0.03(+0.06%) |
Dec 09, 2021 | 49.21 | 49.22 | 49.15 | 49.17 | 2,246,164 | -0.03(-0.06%) |
Dec 08, 2021 | 49.19 | 49.21 | 49.14 | 49.20 | 1,288,704 | +0.02(+0.04%) |
Dec 07, 2021 | 49.23 | 49.23 | 49.12 | 49.18 | 1,239,207 | -0.06(-0.11%) |
Dec 06, 2021 | 49.31 | 49.31 | 49.21 | 49.23 | 863,252 | -0.07(-0.13%) |
Dec 03, 2021 | 49.21 | 49.31 | 49.17 | 49.30 | 2,288,819 | +0.09(+0.19%) |
Dec 02, 2021 | 49.29 | 49.29 | 49.19 | 49.21 | 1,378,645 | -0.07(-0.15%) |
Dec 01, 2021 | 49.23 | 49.30 | 49.20 | 49.28 | 3,353,302 | -0.03(-0.06%) |
Nov 30, 2021 | 49.32 | 49.40 | 49.32 | 49.31 | 1,924,670 | +0.06(+0.11%) |
Nov 29, 2021 | 49.22 | 49.26 | 49.15 | 49.25 | 1,789,066 | +0.00(+0.00%) |
Nov 26, 2021 | 49.11 | 49.26 | 49.03 | 49.25 | 753,145 | +0.25(+0.51%) |
Nov 24, 2021 | 49.00 | 49.03 | 48.98 | 49.00 | 1,688,471 | -0.07(-0.13%) |
Nov 23, 2021 | 49.10 | 49.12 | 49.01 | 49.07 | 1,905,464 | -0.05(-0.11%) |
Nov 22, 2021 | 49.22 | 49.22 | 49.11 | 49.12 | 1,173,326 | -0.17(-0.34%) |
Nov 19, 2021 | 49.29 | 49.36 | 49.29 | 49.29 | 1,900,794 | +0.03(+0.06%) |
Nov 18, 2021 | 49.24 | 49.26 | 49.23 | 49.26 | 1,238,413 | +0.02(+0.04%) |
Nov 17, 2021 | 49.19 | 49.25 | 49.18 | 49.24 | 1,358,690 | +0.07(+0.13%) |
Nov 16, 2021 | 49.17 | 49.22 | 49.13 | 49.18 | 1,244,125 | +0.01(+0.02%) |
Nov 15, 2021 | 49.24 | 49.25 | 49.16 | 49.17 | 2,185,086 | -0.10(-0.21%) |
Nov 12, 2021 | 49.29 | 49.35 | 49.23 | 49.27 | 1,000,617 | +0.01(+0.02%) |
Nov 11, 2021 | 49.24 | 49.32 | 49.24 | 49.26 | 751,108 | +0.03(+0.06%) |
Nov 10, 2021 | 49.47 | 49.24 | 49.24 | 1,483,389 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.48 | 49.53 | 49.47 | 49.49 | 1,357,239 | +0.02(+0.04%) |
Nov 08, 2021 | 49.51 | 49.51 | 49.44 | 49.47 | 1,378,409 | -0.07(-0.13%) |
Nov 05, 2021 | 49.41 | 49.54 | 49.41 | 49.53 | 2,163,973 | +0.13(+0.26%) |
Nov 04, 2021 | 49.36 | 49.44 | 49.32 | 49.40 | 2,149,981 | +0.06(+0.11%) |
Nov 03, 2021 | 49.37 | 49.40 | 49.29 | 49.35 | 1,085,706 | -0.05(-0.09%) |
Nov 02, 2021 | 49.42 | 49.44 | 49.38 | 49.39 | 1,231,871 | +0.06(+0.11%) |