Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.73 | 45.50 | 45.50 | 1,458 | -0.36(-0.78%) | |
Jan 28, 2022 | 45.92 | 45.92 | 45.86 | 45.86 | 203 | -0.02(-0.03%) |
Jan 27, 2022 | 45.89 | 45.89 | 45.86 | 45.88 | 3,407 | +0.40(+0.87%) |
Jan 26, 2022 | 45.43 | 45.48 | 45.43 | 45.48 | 405 | +0.27(+0.59%) |
Jan 25, 2022 | 45.21 | 45.21 | 45.21 | 45.21 | 0 | +0.07(+0.16%) |
Jan 24, 2022 | 45.16 | 45.16 | 45.14 | 45.14 | 3,676 | +0.07(+0.15%) |
Jan 21, 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 132 | -0.16(-0.34%) |
Jan 20, 2022 | 45.22 | 45.23 | 45.22 | 45.23 | 283 | +0.19(+0.41%) |
Jan 19, 2022 | 45.04 | 45.04 | 45.04 | 45.04 | 1 | -0.13(-0.30%) |
Jan 18, 2022 | 45.18 | 45.18 | 45.18 | 45.18 | 1 | +0.39(+0.88%) |
Jan 14, 2022 | 44.78 | 0 | +0.15(+0.33%) | |||
Jan 13, 2022 | 44.51 | 44.64 | 44.51 | 44.64 | 218 | -0.00(-0.00%) |
Jan 12, 2022 | 44.62 | 44.64 | 44.62 | 44.64 | 691 | -0.34(-0.76%) |
Jan 11, 2022 | 44.98 | 44.98 | 44.98 | 44.98 | 12 | -0.15(-0.33%) |
Jan 10, 2022 | 45.13 | 45.13 | 45.13 | 45.13 | 6 | +0.12(+0.27%) |
Jan 07, 2022 | 45.01 | 45.01 | 45.01 | 45.01 | 100 | -0.28(-0.62%) |
Jan 06, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 70 | +0.09(+0.20%) |
Jan 05, 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 55 | -0.12(-0.26%) |
Jan 04, 2022 | 45.32 | 45.32 | 45.32 | 45.32 | 24 | +0.05(+0.11%) |
Jan 03, 2022 | 45.27 | 45.27 | 45.21 | 45.27 | 215 | +0.35(+0.77%) |
Dec 31, 2021 | 44.92 | 44.92 | 44.92 | 44.92 | 100 | -0.25(-0.56%) |
Dec 30, 2021 | 45.17 | 45.17 | 45.17 | 45.17 | 78 | +0.12(+0.26%) |
Dec 29, 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 92 | -0.15(-0.33%) |
Dec 28, 2021 | 45.20 | 45.20 | 45.20 | 45.20 | 16 | +0.08(+0.18%) |
Dec 27, 2021 | 45.09 | 45.12 | 45.09 | 45.12 | 2,741 | +0.01(+0.03%) |
Dec 23, 2021 | 45.12 | 45.12 | 45.07 | 45.11 | 3,125 | -0.04(-0.09%) |
Dec 22, 2021 | 45.15 | 45.15 | 45.15 | 45.15 | 310 | -0.18(-0.39%) |
Dec 21, 2021 | 45.37 | 45.38 | 45.33 | 45.33 | 2,721 | -0.02(-0.04%) |
Dec 20, 2021 | 45.28 | 45.34 | 45.28 | 45.34 | 1,205 | -0.13(-0.28%) |
Dec 17, 2021 | 45.47 | 45.47 | 45.47 | 45.47 | 100 | +0.37(+0.83%) |
Dec 16, 2021 | 45.10 | 45.10 | 45.10 | 45.10 | 4 | -0.18(-0.39%) |
Dec 15, 2021 | 45.51 | 45.51 | 45.28 | 45.28 | 103 | -0.13(-0.29%) |
Dec 14, 2021 | 45.41 | 45.44 | 45.41 | 45.41 | 1,096 | +0.11(+0.25%) |
Dec 13, 2021 | 45.31 | 45.31 | 45.30 | 45.30 | 132 | +0.12(+0.26%) |
Dec 10, 2021 | 45.18 | 45.18 | 45.18 | 45.18 | 126 | -0.09(-0.20%) |
Dec 09, 2021 | 45.34 | 45.34 | 45.27 | 45.27 | 694 | +0.23(+0.50%) |
Dec 08, 2021 | 45.06 | 45.06 | 45.04 | 45.04 | 442 | -0.34(-0.74%) |
Dec 07, 2021 | 45.38 | 45.38 | 45.38 | 45.38 | 15 | +0.06(+0.14%) |
Dec 06, 2021 | 45.32 | 45.32 | 45.32 | 45.32 | 7 | +0.07(+0.15%) |
Dec 03, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | -0.00(-0.01%) |
Dec 02, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 193 | +0.02(+0.05%) |
Dec 01, 2021 | 45.23 | 45.23 | 45.23 | 45.23 | 197 | +0.12(+0.27%) |
Nov 30, 2021 | 45.11 | 45.11 | 45.11 | 45.11 | 2 | -0.23(-0.51%) |
Nov 29, 2021 | 45.42 | 45.42 | 45.34 | 45.34 | 188 | +0.08(+0.17%) |
Nov 26, 2021 | 45.23 | 45.26 | 45.23 | 45.26 | 719 | -0.45(-0.98%) |
Nov 24, 2021 | 45.69 | 45.71 | 45.69 | 45.71 | 609 | +0.27(+0.58%) |
Nov 23, 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 19 | -0.06(-0.13%) |
Nov 22, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 154 | +0.21(+0.47%) |
Nov 19, 2021 | 45.29 | 45.29 | 45.29 | 45.29 | 100 | +0.24(+0.53%) |
Nov 18, 2021 | 45.03 | 45.05 | 45.05 | 45.05 | 331 | -0.12(-0.26%) |
Nov 17, 2021 | 45.17 | 45.17 | 45.17 | 45.17 | 57 | -0.03(-0.07%) |
Nov 16, 2021 | 45.12 | 45.20 | 45.12 | 45.20 | 649 | +0.19(+0.41%) |
Nov 15, 2021 | 45.05 | 45.05 | 45.01 | 45.01 | 100 | +0.36(+0.80%) |
Nov 12, 2021 | 44.65 | 44.65 | 44.65 | 44.65 | 100 | +0.00(+0.01%) |
Nov 11, 2021 | 44.65 | 44.65 | 44.65 | 44.65 | 91 | +0.13(+0.29%) |
Nov 10, 2021 | 44.57 | 44.57 | 44.52 | 44.52 | 260 | +0.38(+0.86%) |
Nov 09, 2021 | 44.13 | 44.14 | 44.13 | 44.14 | 2,973 | +0.03(+0.07%) |
Nov 08, 2021 | 44.11 | 44.11 | 44.11 | 44.11 | 8 | -0.13(-0.29%) |
Nov 05, 2021 | 44.31 | 44.31 | 44.24 | 44.24 | 246 | -0.00(-0.00%) |
Nov 04, 2021 | 44.38 | 44.38 | 44.23 | 44.24 | 3,807 | +0.01(+0.03%) |
Nov 03, 2021 | 44.23 | 44.23 | 44.23 | 44.23 | 0 | +0.04(+0.09%) |
Nov 02, 2021 | 44.19 | 44.19 | 44.19 | 44.19 | 96 | +0.01(+0.02%) |