Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.45 | 48.49 | 1,630,464 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.34 | 48.50 | 48.34 | 48.49 | 1,600,347 | +0.14(+0.29%) |
Jan 27, 2022 | 48.31 | 48.43 | 48.31 | 48.35 | 1,250,852 | +0.09(+0.19%) |
Jan 26, 2022 | 48.56 | 48.58 | 48.26 | 48.26 | 1,705,511 | -0.30(-0.61%) |
Jan 25, 2022 | 48.59 | 48.61 | 48.53 | 48.56 | 1,511,711 | -0.01(-0.02%) |
Jan 24, 2022 | 48.53 | 48.63 | 48.53 | 48.57 | 2,663,444 | -0.05(-0.10%) |
Jan 21, 2022 | 48.64 | 48.65 | 48.60 | 48.61 | 1,258,092 | +0.10(+0.21%) |
Jan 20, 2022 | 48.52 | 48.55 | 48.47 | 48.51 | 1,720,016 | +0.07(+0.13%) |
Jan 19, 2022 | 48.33 | 48.48 | 48.33 | 48.45 | 2,153,563 | +0.23(+0.48%) |
Jan 18, 2022 | 48.38 | 48.41 | 48.21 | 48.21 | 4,477,591 | -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 | 2,299,863 | +0.00(+0.00%) |
Jan 12, 2022 | 48.72 | 48.77 | 48.69 | 48.71 | 2,656,053 | -0.05(-0.10%) |
Jan 11, 2022 | 48.61 | 48.76 | 48.56 | 48.75 | 1,765,674 | +0.13(+0.27%) |
Jan 10, 2022 | 48.61 | 48.66 | 48.55 | 48.62 | 2,820,906 | -0.07(-0.15%) |
Jan 07, 2022 | 48.79 | 48.80 | 48.65 | 48.70 | 1,563,262 | -0.14(-0.29%) |
Jan 06, 2022 | 48.84 | 48.85 | 48.80 | 48.84 | 2,180,645 | -0.05(-0.10%) |
Jan 05, 2022 | 49.04 | 49.05 | 48.88 | 48.88 | 1,920,394 | -0.17(-0.34%) |
Jan 04, 2022 | 49.02 | 49.05 | 48.98 | 49.05 | 1,582,680 | +0.05(+0.09%) |
Jan 03, 2022 | 49.12 | 49.13 | 49.00 | 49.01 | 3,015,432 | -0.21(-0.44%) |
Dec 31, 2021 | 49.17 | 49.25 | 49.17 | 49.22 | 1,112,931 | +0.05(+0.09%) |
Dec 30, 2021 | 49.15 | 49.17 | 49.14 | 49.17 | 1,501,921 | +0.04(+0.08%) |
Dec 29, 2021 | 49.20 | 49.23 | 49.14 | 49.14 | 1,168,958 | -0.07(-0.15%) |
Dec 28, 2021 | 49.22 | 49.23 | 49.19 | 49.21 | 1,082,567 | +0.02(+0.04%) |
Dec 27, 2021 | 49.15 | 49.22 | 49.15 | 49.19 | 1,594,192 | +0.01(+0.02%) |
Dec 23, 2021 | 49.21 | 49.21 | 49.14 | 49.18 | 1,296,072 | -0.01(-0.01%) |
Dec 22, 2021 | 49.19 | 49.20 | 49.15 | 49.19 | 1,487,757 | +0.02(+0.04%) |
Dec 21, 2021 | 49.20 | 49.20 | 49.14 | 49.17 | 1,544,444 | -0.07(-0.13%) |
Dec 20, 2021 | 49.26 | 49.31 | 49.21 | 49.24 | 1,548,936 | -0.03(-0.06%) |
Dec 17, 2021 | 49.27 | 49.34 | 49.25 | 49.26 | 1,429,490 | +0.03(+0.06%) |
Dec 16, 2021 | 49.16 | 49.25 | 49.16 | 49.24 | 2,277,729 | +0.07(+0.15%) |
Dec 15, 2021 | 49.13 | 49.19 | 49.11 | 49.16 | 1,743,897 | -0.05(-0.09%) |
Dec 14, 2021 | 49.21 | 49.23 | 49.17 | 49.21 | 1,870,038 | +0.00(+0.00%) |
Dec 13, 2021 | 49.20 | 49.24 | 49.18 | 49.21 | 1,405,145 | +0.01(+0.02%) |
Dec 10, 2021 | 49.19 | 49.28 | 49.18 | 49.20 | 1,696,735 | +0.03(+0.06%) |
Dec 09, 2021 | 49.21 | 49.22 | 49.15 | 49.17 | 2,246,141 | -0.03(-0.06%) |
Dec 08, 2021 | 49.19 | 49.21 | 49.14 | 49.20 | 1,288,690 | +0.02(+0.04%) |
Dec 07, 2021 | 49.24 | 49.24 | 49.12 | 49.18 | 1,239,194 | -0.06(-0.11%) |
Dec 06, 2021 | 49.31 | 49.31 | 49.21 | 49.24 | 863,243 | -0.07(-0.13%) |
Dec 03, 2021 | 49.21 | 49.31 | 49.17 | 49.30 | 2,288,795 | +0.09(+0.19%) |
Dec 02, 2021 | 49.29 | 49.29 | 49.19 | 49.21 | 1,378,631 | -0.07(-0.15%) |
Dec 01, 2021 | 49.24 | 49.31 | 49.20 | 49.28 | 3,353,267 | -0.03(-0.06%) |
Nov 30, 2021 | 49.32 | 49.41 | 49.32 | 49.31 | 1,924,650 | +0.06(+0.11%) |
Nov 29, 2021 | 49.22 | 49.26 | 49.15 | 49.25 | 1,789,048 | +0.00(+0.00%) |
Nov 26, 2021 | 49.11 | 49.26 | 49.03 | 49.25 | 753,137 | +0.25(+0.51%) |
Nov 24, 2021 | 49.00 | 49.03 | 48.98 | 49.00 | 1,688,454 | -0.07(-0.13%) |
Nov 23, 2021 | 49.10 | 49.12 | 49.01 | 49.07 | 1,905,445 | -0.05(-0.11%) |
Nov 22, 2021 | 49.22 | 49.22 | 49.12 | 49.12 | 1,173,314 | -0.17(-0.34%) |
Nov 19, 2021 | 49.29 | 49.36 | 49.29 | 49.29 | 1,900,774 | +0.03(+0.06%) |
Nov 18, 2021 | 49.25 | 49.26 | 49.23 | 49.26 | 1,238,400 | +0.02(+0.04%) |
Nov 17, 2021 | 49.19 | 49.25 | 49.18 | 49.25 | 1,358,676 | +0.07(+0.13%) |
Nov 16, 2021 | 49.17 | 49.22 | 49.13 | 49.18 | 1,244,112 | +0.01(+0.02%) |
Nov 15, 2021 | 49.25 | 49.25 | 49.16 | 49.17 | 2,185,063 | -0.10(-0.21%) |
Nov 12, 2021 | 49.29 | 49.35 | 49.23 | 49.27 | 1,000,607 | +0.01(+0.02%) |
Nov 11, 2021 | 49.25 | 49.32 | 49.24 | 49.26 | 751,101 | +0.03(+0.06%) |
Nov 10, 2021 | 49.47 | 49.24 | 49.24 | 1,483,374 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.48 | 49.53 | 49.47 | 49.49 | 1,357,225 | +0.02(+0.04%) |
Nov 08, 2021 | 49.51 | 49.51 | 49.45 | 49.47 | 1,378,395 | -0.07(-0.13%) |
Nov 05, 2021 | 49.41 | 49.54 | 49.41 | 49.53 | 2,163,951 | +0.13(+0.26%) |
Nov 04, 2021 | 49.36 | 49.44 | 49.32 | 49.40 | 2,149,959 | +0.06(+0.11%) |
Nov 03, 2021 | 49.38 | 49.40 | 49.29 | 49.35 | 1,085,695 | -0.05(-0.09%) |
Nov 02, 2021 | 49.42 | 49.44 | 49.38 | 49.39 | 1,231,858 | +0.06(+0.11%) |