Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.69 | 48.99 | 48.69 | 48.93 | 79,841 | +0.20(+0.41%) |
Jan 28, 2022 | 48.80 | 48.80 | 48.57 | 48.73 | 274,304 | -0.05(-0.10%) |
Jan 27, 2022 | 48.91 | 48.91 | 48.62 | 48.78 | 283,616 | -0.29(-0.59%) |
Jan 26, 2022 | 49.42 | 49.49 | 49.07 | 49.07 | 151,702 | -0.43(-0.87%) |
Jan 25, 2022 | 49.55 | 49.55 | 49.40 | 49.50 | 429,190 | -0.08(-0.16%) |
Jan 24, 2022 | 49.64 | 49.69 | 49.54 | 49.58 | 487,124 | -0.12(-0.24%) |
Jan 21, 2022 | 49.91 | 49.91 | 49.70 | 49.70 | 57,463 | +0.23(+0.46%) |
Jan 20, 2022 | 49.74 | 49.74 | 49.47 | 49.47 | 128,315 | -0.11(-0.22%) |
Jan 19, 2022 | 49.61 | 49.66 | 49.55 | 49.58 | 126,877 | +0.25(+0.51%) |
Jan 18, 2022 | 49.71 | 49.77 | 49.32 | 49.33 | 223,365 | -0.63(-1.26%) |
Jan 14, 2022 | 49.96 | 0 | -0.37(-0.73%) | |||
Jan 13, 2022 | 50.42 | 50.42 | 50.33 | 50.33 | 96,693 | +0.12(+0.24%) |
Jan 12, 2022 | 50.11 | 50.25 | 50.01 | 50.21 | 196,681 | +0.43(+0.86%) |
Jan 11, 2022 | 49.56 | 49.79 | 49.51 | 49.78 | 57,838 | +0.17(+0.34%) |
Jan 10, 2022 | 49.36 | 49.61 | 49.36 | 49.61 | 530,228 | -0.04(-0.08%) |
Jan 07, 2022 | 49.66 | 49.72 | 49.55 | 49.65 | 182,801 | +0.23(+0.46%) |
Jan 06, 2022 | 49.58 | 49.64 | 49.41 | 49.42 | 186,835 | -0.27(-0.54%) |
Jan 05, 2022 | 49.93 | 49.96 | 49.65 | 49.69 | 128,740 | -0.06(-0.12%) |
Jan 04, 2022 | 49.78 | 49.92 | 49.66 | 49.75 | 81,808 | +0.04(+0.08%) |
Jan 03, 2022 | 50.06 | 50.06 | 49.64 | 49.71 | 383,117 | -0.53(-1.05%) |
Dec 31, 2021 | 50.14 | 50.30 | 50.13 | 50.24 | 59,649 | +0.18(+0.36%) |
Dec 30, 2021 | 50.15 | 50.15 | 50.01 | 50.06 | 55,065 | -0.06(-0.12%) |
Dec 29, 2021 | 50.14 | 50.22 | 50.03 | 50.12 | 69,099 | -0.07(-0.14%) |
Dec 28, 2021 | 50.28 | 50.28 | 50.13 | 50.19 | 104,943 | -0.01(-0.02%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.10 | 50.20 | 124,360 | -0.10(-0.20%) |
Dec 23, 2021 | 50.20 | 50.30 | 50.12 | 50.30 | 112,711 | -0.09(-0.18%) |
Dec 22, 2021 | 50.33 | 50.42 | 50.21 | 50.39 | 236,934 | +0.17(+0.34%) |
Dec 21, 2021 | 50.75 | 50.75 | 50.17 | 50.22 | 385,465 | -0.20(-0.40%) |
Dec 20, 2021 | 50.58 | 50.61 | 50.41 | 50.42 | 162,564 | -0.06(-0.12%) |
Dec 17, 2021 | 50.73 | 50.73 | 50.48 | 50.48 | 56,478 | -0.24(-0.47%) |
Dec 16, 2021 | 50.63 | 50.75 | 50.58 | 50.72 | 96,206 | +0.10(+0.19%) |
Dec 15, 2021 | 50.42 | 50.64 | 50.32 | 50.62 | 71,492 | +0.15(+0.30%) |
Dec 14, 2021 | 50.68 | 50.68 | 50.41 | 50.47 | 87,253 | -0.17(-0.33%) |
Dec 13, 2021 | 50.74 | 50.83 | 50.59 | 50.64 | 340,477 | -0.09(-0.18%) |
Dec 10, 2021 | 50.66 | 50.74 | 50.57 | 50.73 | 77,769 | +0.03(+0.06%) |
Dec 09, 2021 | 50.67 | 50.70 | 50.56 | 50.70 | 69,364 | -0.02(-0.04%) |
Dec 08, 2021 | 50.65 | 50.73 | 50.55 | 50.72 | 44,702 | +0.14(+0.28%) |
Dec 07, 2021 | 50.51 | 50.58 | 49.87 | 50.58 | 94,801 | +0.03(+0.06%) |
Dec 06, 2021 | 50.57 | 50.58 | 50.41 | 50.55 | 108,307 | -0.12(-0.24%) |
Dec 03, 2021 | 50.46 | 50.71 | 50.35 | 50.67 | 109,717 | +0.12(+0.24%) |
Dec 02, 2021 | 50.71 | 50.74 | 49.50 | 50.55 | 88,264 | -0.08(-0.16%) |
Dec 01, 2021 | 50.60 | 50.81 | 50.52 | 50.63 | 137,880 | +0.01(+0.02%) |
Nov 30, 2021 | 50.75 | 50.84 | 50.71 | 50.62 | 192,453 | +0.23(+0.45%) |
Nov 29, 2021 | 50.28 | 50.39 | 50.06 | 50.39 | 145,693 | +0.01(+0.02%) |
Nov 26, 2021 | 50.36 | 50.40 | 50.21 | 50.38 | 76,305 | +0.65(+1.30%) |
Nov 24, 2021 | 49.58 | 49.74 | 49.54 | 49.74 | 139,747 | -0.09(-0.18%) |
Nov 23, 2021 | 49.91 | 49.94 | 49.80 | 49.82 | 159,091 | -0.26(-0.52%) |
Nov 22, 2021 | 50.25 | 50.27 | 50.02 | 50.08 | 100,257 | -0.46(-0.91%) |
Nov 19, 2021 | 50.62 | 50.65 | 50.48 | 50.54 | 74,979 | -0.09(-0.18%) |
Nov 18, 2021 | 50.46 | 50.63 | 50.39 | 50.63 | 121,994 | +0.23(+0.45%) |
Nov 17, 2021 | 50.26 | 50.40 | 50.25 | 50.40 | 71,836 | +0.15(+0.30%) |
Nov 16, 2021 | 50.35 | 50.45 | 50.24 | 50.25 | 145,702 | -0.21(-0.41%) |
Nov 15, 2021 | 50.82 | 50.82 | 50.46 | 50.46 | 69,220 | -0.34(-0.67%) |
Nov 12, 2021 | 50.76 | 50.84 | 50.67 | 50.80 | 92,933 | +0.04(+0.08%) |
Nov 11, 2021 | 50.81 | 50.86 | 50.72 | 50.76 | 68,331 | -0.05(-0.10%) |
Nov 10, 2021 | 51.43 | 50.80 | 50.81 | 144,834 | -0.81(-1.56%) | |
Nov 09, 2021 | 51.61 | 51.68 | 51.52 | 51.62 | 209,893 | +0.25(+0.48%) |
Nov 08, 2021 | 51.41 | 51.49 | 51.35 | 51.37 | 163,162 | -0.03(-0.06%) |
Nov 05, 2021 | 51.21 | 51.43 | 50.98 | 51.40 | 106,905 | +0.25(+0.49%) |
Nov 04, 2021 | 51.14 | 51.19 | 50.90 | 51.15 | 94,631 | +0.00(+0.00%) |
Nov 03, 2021 | 51.00 | 51.15 | 50.92 | 51.15 | 125,265 | +0.15(+0.29%) |
Nov 02, 2021 | 51.10 | 51.10 | 50.97 | 51.00 | 81,320 | +0.03(+0.06%) |