Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.15 | 50.93 | 50.93 | 1,275 | -1.13(-2.17%) | |
Jan 28, 2022 | 52.18 | 52.22 | 52.05 | 52.07 | 856 | +0.52(+1.01%) |
Jan 27, 2022 | 51.39 | 51.55 | 51.37 | 51.55 | 556 | +1.19(+2.36%) |
Jan 26, 2022 | 50.45 | 50.51 | 50.36 | 50.36 | 656 | +0.60(+1.20%) |
Jan 25, 2022 | 49.79 | 49.80 | 49.68 | 49.76 | 1,619 | -0.19(-0.38%) |
Jan 24, 2022 | 50.60 | 50.65 | 49.95 | 49.95 | 1,986 | +0.47(+0.95%) |
Jan 21, 2022 | 49.30 | 49.52 | 49.30 | 49.48 | 719 | +0.69(+1.41%) |
Jan 20, 2022 | 48.34 | 48.79 | 48.34 | 48.79 | 330 | -0.19(-0.39%) |
Jan 19, 2022 | 48.99 | 48.99 | 48.99 | 48.99 | 76 | -0.53(-1.06%) |
Jan 18, 2022 | 49.48 | 49.55 | 49.48 | 49.51 | 727 | +0.50(+1.02%) |
Jan 14, 2022 | 49.01 | 0 | +0.79(+1.63%) | |||
Jan 13, 2022 | 47.89 | 48.22 | 47.89 | 48.22 | 4,339 | +0.13(+0.27%) |
Jan 12, 2022 | 48.18 | 48.27 | 48.09 | 48.10 | 1,938 | -1.07(-2.17%) |
Jan 11, 2022 | 49.17 | 49.17 | 49.17 | 49.17 | 45 | -0.42(-0.85%) |
Jan 10, 2022 | 49.98 | 49.98 | 49.56 | 49.58 | 4,638 | +0.00(+0.01%) |
Jan 07, 2022 | 49.58 | 49.60 | 49.58 | 49.58 | 642 | -0.24(-0.49%) |
Jan 06, 2022 | 49.66 | 50.07 | 49.51 | 49.82 | 2,035 | +0.83(+1.68%) |
Jan 05, 2022 | 48.65 | 49.00 | 48.65 | 49.00 | 588 | +0.26(+0.52%) |
Jan 04, 2022 | 49.15 | 49.15 | 48.73 | 48.74 | 2,614 | -0.64(-1.29%) |
Jan 03, 2022 | 49.17 | 49.38 | 49.17 | 49.38 | 3,232 | +0.97(+2.01%) |
Dec 31, 2021 | 48.53 | 48.53 | 48.32 | 48.41 | 747 | -0.19(-0.39%) |
Dec 30, 2021 | 48.43 | 48.67 | 48.43 | 48.60 | 627 | +0.00(+0.00%) |
Dec 29, 2021 | 48.68 | 48.78 | 48.46 | 48.60 | 5,080 | -0.16(-0.32%) |
Dec 28, 2021 | 48.75 | 48.75 | 48.75 | 48.75 | 175 | +0.17(+0.35%) |
Dec 27, 2021 | 48.58 | 48.58 | 48.58 | 48.58 | 278 | +0.05(+0.10%) |
Dec 23, 2021 | 48.79 | 48.80 | 48.52 | 48.53 | 1,143 | -0.48(-0.98%) |
Dec 22, 2021 | 49.41 | 49.43 | 49.01 | 49.01 | 3,329 | -0.88(-1.76%) |
Dec 21, 2021 | 50.20 | 50.20 | 49.89 | 49.89 | 1,559 | -0.69(-1.37%) |
Dec 20, 2021 | 49.58 | 50.60 | 49.35 | 50.58 | 9,351 | +0.30(+0.59%) |
Dec 17, 2021 | 50.01 | 50.28 | 50.01 | 50.28 | 543 | +0.74(+1.49%) |
Dec 16, 2021 | 49.63 | 49.63 | 49.55 | 49.55 | 600 | -0.14(-0.28%) |
Dec 15, 2021 | 50.00 | 50.23 | 49.68 | 49.68 | 1,392 | -1.02(-2.01%) |
Dec 14, 2021 | 50.70 | 50.70 | 50.70 | 50.70 | 491 | +0.43(+0.85%) |
Dec 13, 2021 | 50.07 | 50.45 | 50.07 | 50.27 | 2,524 | +0.51(+1.03%) |
Dec 10, 2021 | 49.76 | 49.76 | 49.70 | 49.76 | 1,722 | -0.27(-0.53%) |
Dec 09, 2021 | 50.02 | 50.02 | 50.02 | 50.02 | 21 | +0.41(+0.83%) |
Dec 08, 2021 | 49.95 | 49.95 | 49.62 | 49.62 | 299 | -0.87(-1.73%) |
Dec 07, 2021 | 50.59 | 50.59 | 50.01 | 50.49 | 2,394 | -1.04(-2.02%) |
Dec 06, 2021 | 51.59 | 51.59 | 51.53 | 51.53 | 1,018 | -0.66(-1.27%) |
Dec 03, 2021 | 52.20 | 52.20 | 52.15 | 52.19 | 2,335 | +1.24(+2.44%) |
Dec 02, 2021 | 50.71 | 50.95 | 50.71 | 50.95 | 1,798 | +0.11(+0.21%) |
Dec 01, 2021 | 50.09 | 50.84 | 49.86 | 50.84 | 1,800 | +0.44(+0.88%) |
Nov 30, 2021 | 49.88 | 50.98 | 49.82 | 50.40 | 3,684 | +0.08(+0.15%) |
Nov 29, 2021 | 50.16 | 50.35 | 50.16 | 50.32 | 481 | -0.11(-0.22%) |
Nov 26, 2021 | 50.32 | 50.43 | 50.32 | 50.43 | 366 | +1.03(+2.08%) |
Nov 24, 2021 | 49.47 | 49.55 | 49.41 | 49.41 | 1,410 | +0.37(+0.74%) |
Nov 23, 2021 | 49.15 | 49.23 | 49.04 | 49.04 | 686 | -0.01(-0.02%) |
Nov 22, 2021 | 48.83 | 49.05 | 48.83 | 49.05 | 3,611 | +0.06(+0.12%) |
Nov 19, 2021 | 48.68 | 48.99 | 48.68 | 48.99 | 656 | +0.54(+1.11%) |
Nov 18, 2021 | 48.57 | 48.46 | 48.46 | 48.46 | 582 | -0.13(-0.27%) |
Nov 17, 2021 | 48.49 | 48.60 | 48.49 | 48.59 | 3,680 | +0.43(+0.88%) |
Nov 16, 2021 | 48.05 | 48.16 | 48.05 | 48.16 | 1,048 | +0.60(+1.27%) |
Nov 15, 2021 | 47.50 | 47.56 | 47.49 | 47.56 | 413 | -0.12(-0.25%) |
Nov 12, 2021 | 48.05 | 48.05 | 47.67 | 47.68 | 8,279 | -0.56(-1.16%) |
Nov 11, 2021 | 48.20 | 48.23 | 48.10 | 48.23 | 2,955 | +0.48(+1.00%) |
Nov 10, 2021 | 46.86 | 47.76 | 47.76 | 4,168 | +0.70(+1.49%) | |
Nov 09, 2021 | 47.06 | 47.06 | 47.06 | 47.06 | 199 | +0.58(+1.25%) |
Nov 08, 2021 | 46.37 | 46.48 | 46.37 | 46.48 | 550 | -0.22(-0.47%) |
Nov 05, 2021 | 47.55 | 47.55 | 46.70 | 46.70 | 559 | -0.06(-0.13%) |
Nov 04, 2021 | 46.54 | 46.82 | 46.52 | 46.76 | 11,260 | +0.95(+2.07%) |
Nov 03, 2021 | 46.20 | 48.55 | 45.81 | 45.81 | 3,662 | -0.29(-0.62%) |
Nov 02, 2021 | 46.07 | 46.09 | 45.85 | 46.09 | 1,841 | +1.05(+2.33%) |