Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.63 | 47.77 | 47.77 | 7,823 | +0.06(+0.14%) | |
Jan 28, 2022 | 47.67 | 47.70 | 47.60 | 47.70 | 7,722 | -0.06(-0.13%) |
Jan 27, 2022 | 48.02 | 48.14 | 47.74 | 47.76 | 13,217 | -0.32(-0.66%) |
Jan 26, 2022 | 48.48 | 48.48 | 48.05 | 48.08 | 28,090 | -0.09(-0.20%) |
Jan 25, 2022 | 48.21 | 48.21 | 48.12 | 48.17 | 31,716 | -0.22(-0.46%) |
Jan 24, 2022 | 48.31 | 48.39 | 48.06 | 48.39 | 250,823 | -0.08(-0.16%) |
Jan 21, 2022 | 48.58 | 48.58 | 48.45 | 48.47 | 8,696 | -0.07(-0.15%) |
Jan 20, 2022 | 48.77 | 48.87 | 48.53 | 48.54 | 11,128 | -0.16(-0.33%) |
Jan 19, 2022 | 48.81 | 48.82 | 48.65 | 48.70 | 8,330 | +0.10(+0.21%) |
Jan 18, 2022 | 48.79 | 48.82 | 48.60 | 48.60 | 12,372 | -0.38(-0.77%) |
Jan 14, 2022 | 48.98 | 0 | -0.16(-0.33%) | |||
Jan 13, 2022 | 49.11 | 49.26 | 49.09 | 49.14 | 6,427 | +0.09(+0.18%) |
Jan 12, 2022 | 49.02 | 49.11 | 49.02 | 49.05 | 2,032 | +0.18(+0.37%) |
Jan 11, 2022 | 48.90 | 48.91 | 48.70 | 48.87 | 14,480 | +0.03(+0.06%) |
Jan 10, 2022 | 48.79 | 48.84 | 48.59 | 48.84 | 13,655 | -0.02(-0.03%) |
Jan 07, 2022 | 48.99 | 48.99 | 48.84 | 48.86 | 6,454 | -0.03(-0.06%) |
Jan 06, 2022 | 48.95 | 49.05 | 48.85 | 48.89 | 11,152 | -0.17(-0.36%) |
Jan 05, 2022 | 49.07 | 49.17 | 49.05 | 49.06 | 10,185 | +0.03(+0.06%) |
Jan 04, 2022 | 49.18 | 49.22 | 48.98 | 49.03 | 31,179 | -0.15(-0.30%) |
Jan 03, 2022 | 49.29 | 49.29 | 49.11 | 49.18 | 8,797 | -0.11(-0.22%) |
Dec 31, 2021 | 49.38 | 49.38 | 49.25 | 49.29 | 6,362 | +0.18(+0.36%) |
Dec 30, 2021 | 49.24 | 49.27 | 49.11 | 49.11 | 47,820 | -0.13(-0.27%) |
Dec 29, 2021 | 49.15 | 49.28 | 49.15 | 49.24 | 33,676 | +0.10(+0.21%) |
Dec 28, 2021 | 49.18 | 49.28 | 49.09 | 49.14 | 14,570 | -0.09(-0.18%) |
Dec 27, 2021 | 49.07 | 49.26 | 49.07 | 49.23 | 18,317 | +0.08(+0.16%) |
Dec 23, 2021 | 49.02 | 49.17 | 49.02 | 49.15 | 11,229 | +0.11(+0.22%) |
Dec 22, 2021 | 48.92 | 49.10 | 48.91 | 49.05 | 31,820 | +0.19(+0.38%) |
Dec 21, 2021 | 48.71 | 48.94 | 48.71 | 48.86 | 12,397 | +0.10(+0.20%) |
Dec 20, 2021 | 48.76 | 48.80 | 48.72 | 48.76 | 29,850 | +0.09(+0.19%) |
Dec 17, 2021 | 48.74 | 48.85 | 48.67 | 48.67 | 9,497 | -0.16(-0.33%) |
Dec 16, 2021 | 48.86 | 48.88 | 48.79 | 48.83 | 362,370 | +0.05(+0.10%) |
Dec 15, 2021 | 48.86 | 49.04 | 48.78 | 48.78 | 20,307 | -0.08(-0.16%) |
Dec 14, 2021 | 48.81 | 48.93 | 48.81 | 48.86 | 20,702 | -0.12(-0.24%) |
Dec 13, 2021 | 48.98 | 49.07 | 48.96 | 48.98 | 18,029 | -0.06(-0.12%) |
Dec 10, 2021 | 49.01 | 49.08 | 49.01 | 49.04 | 6,184 | +0.06(+0.12%) |
Dec 09, 2021 | 49.01 | 49.08 | 48.96 | 48.98 | 12,978 | -0.09(-0.18%) |
Dec 08, 2021 | 48.99 | 49.10 | 48.99 | 49.07 | 13,546 | +0.05(+0.10%) |
Dec 07, 2021 | 48.86 | 49.03 | 48.86 | 49.02 | 7,215 | +0.27(+0.55%) |
Dec 06, 2021 | 48.67 | 48.84 | 48.67 | 48.75 | 40,594 | +0.16(+0.33%) |
Dec 03, 2021 | 48.70 | 48.78 | 48.59 | 48.59 | 39,430 | -0.02(-0.04%) |
Dec 02, 2021 | 48.51 | 48.70 | 48.34 | 48.61 | 215,254 | +0.16(+0.33%) |
Dec 01, 2021 | 48.49 | 48.81 | 48.30 | 48.45 | 177,382 | -0.27(-0.56%) |
Nov 30, 2021 | 48.95 | 48.95 | 48.48 | 48.73 | 12,809 | +0.11(+0.22%) |
Nov 29, 2021 | 48.50 | 48.74 | 48.50 | 48.62 | 10,882 | +0.20(+0.41%) |
Nov 26, 2021 | 48.30 | 48.72 | 48.30 | 48.42 | 13,676 | -0.45(-0.93%) |
Nov 24, 2021 | 48.89 | 48.94 | 48.73 | 48.88 | 25,726 | -0.10(-0.21%) |
Nov 23, 2021 | 49.13 | 49.14 | 48.92 | 48.98 | 25,597 | -0.16(-0.33%) |
Nov 22, 2021 | 49.13 | 49.22 | 49.10 | 49.14 | 19,624 | -0.01(-0.02%) |
Nov 19, 2021 | 49.39 | 49.41 | 49.14 | 49.15 | 17,381 | -0.27(-0.55%) |
Nov 18, 2021 | 49.31 | 49.44 | 49.28 | 49.42 | 17,012 | +0.18(+0.37%) |
Nov 17, 2021 | 49.24 | 49.32 | 49.22 | 49.24 | 4,713 | -0.10(-0.20%) |
Nov 16, 2021 | 49.40 | 49.42 | 49.29 | 49.34 | 4,582 | -0.07(-0.14%) |
Nov 15, 2021 | 49.42 | 49.56 | 49.35 | 49.41 | 49,238 | -0.12(-0.25%) |
Nov 12, 2021 | 49.52 | 49.58 | 49.43 | 49.53 | 7,289 | +0.04(+0.08%) |
Nov 11, 2021 | 49.52 | 49.59 | 49.49 | 49.49 | 8,716 | -0.20(-0.39%) |
Nov 10, 2021 | 49.90 | 49.62 | 49.69 | 7,536 | -0.21(-0.41%) | |
Nov 09, 2021 | 49.80 | 49.97 | 49.80 | 49.90 | 11,161 | -0.03(-0.07%) |
Nov 08, 2021 | 49.94 | 49.97 | 49.80 | 49.93 | 13,385 | +0.13(+0.26%) |
Nov 05, 2021 | 49.80 | 49.81 | 49.63 | 49.80 | 6,612 | +0.09(+0.18%) |
Nov 04, 2021 | 49.50 | 49.71 | 49.50 | 49.71 | 19,956 | +0.15(+0.30%) |
Nov 03, 2021 | 49.48 | 49.56 | 49.47 | 49.56 | 11,287 | -0.02(-0.04%) |
Nov 02, 2021 | 49.54 | 49.60 | 49.49 | 49.58 | 22,440 | -0.05(-0.10%) |