Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.59 | 47.19 | 47.15 | 732,443 | +0.46(+0.99%) | |
Jan 28, 2022 | 46.05 | 46.69 | 45.66 | 46.69 | 566,048 | +0.60(+1.30%) |
Jan 27, 2022 | 46.62 | 47.05 | 45.83 | 46.09 | 743,816 | -0.06(-0.13%) |
Jan 26, 2022 | 46.90 | 47.17 | 45.70 | 46.15 | 1,026,552 | -0.26(-0.56%) |
Jan 25, 2022 | 45.81 | 46.71 | 45.09 | 46.41 | 732,306 | +0.13(+0.28%) |
Jan 24, 2022 | 45.18 | 46.43 | 44.48 | 46.28 | 1,280,019 | +0.53(+1.16%) |
Jan 21, 2022 | 46.41 | 46.53 | 45.58 | 45.75 | 636,037 | -0.71(-1.53%) |
Jan 20, 2022 | 47.47 | 47.79 | 46.44 | 46.46 | 957,942 | -0.92(-1.94%) |
Jan 19, 2022 | 48.13 | 48.22 | 47.35 | 47.38 | 647,609 | -0.50(-1.04%) |
Jan 18, 2022 | 48.55 | 48.55 | 47.67 | 47.88 | 856,546 | -0.53(-1.09%) |
Jan 14, 2022 | 48.41 | 0 | +0.11(+0.23%) | |||
Jan 13, 2022 | 48.39 | 48.72 | 48.14 | 48.30 | 819,273 | -0.07(-0.14%) |
Jan 12, 2022 | 48.45 | 48.59 | 47.93 | 48.37 | 699,115 | +0.08(+0.17%) |
Jan 11, 2022 | 47.86 | 48.29 | 47.49 | 48.29 | 543,602 | +0.56(+1.17%) |
Jan 10, 2022 | 47.58 | 47.78 | 47.07 | 47.73 | 754,109 | +0.09(+0.19%) |
Jan 07, 2022 | 47.59 | 47.84 | 47.42 | 47.64 | 853,197 | +0.18(+0.38%) |
Jan 06, 2022 | 47.62 | 47.78 | 47.12 | 47.46 | 660,893 | +0.05(+0.11%) |
Jan 05, 2022 | 48.00 | 48.46 | 47.34 | 47.41 | 675,622 | -0.42(-0.88%) |
Jan 04, 2022 | 47.45 | 47.99 | 47.45 | 47.83 | 513,585 | +0.59(+1.25%) |
Jan 03, 2022 | 47.16 | 47.38 | 47.00 | 47.24 | 270,469 | +0.15(+0.32%) |
Dec 31, 2021 | 47.04 | 47.23 | 46.99 | 47.09 | 204,950 | -0.02(-0.04%) |
Dec 30, 2021 | 47.11 | 47.43 | 47.04 | 47.11 | 284,059 | +0.04(+0.08%) |
Dec 29, 2021 | 46.91 | 47.14 | 46.83 | 47.07 | 331,884 | +0.16(+0.34%) |
Dec 28, 2021 | 46.93 | 47.22 | 46.78 | 46.91 | 179,404 | -0.01(-0.02%) |
Dec 27, 2021 | 46.34 | 46.92 | 46.19 | 46.92 | 222,627 | +0.66(+1.43%) |
Dec 23, 2021 | 46.18 | 46.43 | 46.12 | 46.26 | 225,639 | -0.05(-0.11%) |
Dec 22, 2021 | 46.04 | 46.39 | 45.77 | 46.31 | 243,962 | +0.26(+0.56%) |
Dec 21, 2021 | 45.67 | 46.06 | 45.61 | 46.05 | 340,543 | +0.87(+1.93%) |
Dec 20, 2021 | 45.55 | 45.55 | 44.77 | 45.18 | 377,071 | -0.82(-1.78%) |
Dec 17, 2021 | 46.15 | 46.39 | 45.74 | 46.00 | 209,503 | -0.27(-0.58%) |
Dec 16, 2021 | 46.39 | 46.80 | 46.17 | 46.27 | 231,869 | +0.18(+0.39%) |
Dec 15, 2021 | 45.71 | 46.14 | 45.20 | 46.09 | 242,019 | +0.44(+0.96%) |
Dec 14, 2021 | 45.43 | 46.04 | 45.40 | 45.65 | 201,975 | -0.08(-0.17%) |
Dec 13, 2021 | 46.46 | 46.46 | 45.64 | 45.73 | 192,288 | -0.73(-1.57%) |
Dec 10, 2021 | 46.35 | 46.46 | 45.91 | 46.46 | 137,352 | +0.41(+0.89%) |
Dec 09, 2021 | 46.18 | 46.41 | 46.05 | 46.05 | 296,054 | -0.38(-0.82%) |
Dec 08, 2021 | 46.61 | 46.64 | 46.29 | 46.43 | 263,524 | -0.03(-0.06%) |
Dec 07, 2021 | 46.27 | 46.69 | 46.14 | 46.46 | 217,567 | +0.72(+1.57%) |
Dec 06, 2021 | 45.53 | 46.08 | 45.38 | 45.74 | 226,151 | +0.55(+1.22%) |
Dec 03, 2021 | 45.56 | 45.59 | 44.83 | 45.19 | 240,384 | -0.07(-0.15%) |
Dec 02, 2021 | 44.23 | 45.48 | 44.23 | 45.26 | 157,272 | +1.11(+2.51%) |
Dec 01, 2021 | 45.30 | 45.67 | 44.13 | 44.15 | 151,979 | -0.38(-0.85%) |
Nov 30, 2021 | 45.43 | 45.56 | 44.48 | 44.53 | 539,655 | -1.34(-2.92%) |
Nov 29, 2021 | 46.33 | 46.33 | 45.59 | 45.87 | 171,941 | +0.08(+0.17%) |
Nov 26, 2021 | 45.65 | 46.02 | 45.38 | 45.79 | 140,483 | -1.00(-2.14%) |
Nov 24, 2021 | 46.70 | 46.89 | 46.62 | 46.79 | 154,606 | -0.04(-0.09%) |
Nov 23, 2021 | 46.58 | 46.91 | 46.42 | 46.83 | 189,891 | +0.25(+0.54%) |
Nov 22, 2021 | 46.29 | 46.94 | 46.14 | 46.58 | 236,720 | +0.40(+0.87%) |
Nov 19, 2021 | 46.65 | 46.65 | 46.12 | 46.18 | 156,158 | -0.69(-1.47%) |
Nov 18, 2021 | 47.16 | 46.87 | 46.54 | 46.87 | 165,264 | -0.06(-0.13%) |
Nov 17, 2021 | 47.29 | 47.29 | 46.83 | 46.93 | 278,615 | -0.38(-0.80%) |
Nov 16, 2021 | 47.46 | 47.56 | 47.27 | 47.31 | 160,086 | -0.06(-0.13%) |
Nov 15, 2021 | 47.60 | 47.60 | 47.28 | 47.37 | 137,032 | -0.03(-0.06%) |
Nov 12, 2021 | 47.41 | 47.47 | 47.20 | 47.40 | 99,723 | +0.15(+0.32%) |
Nov 11, 2021 | 47.13 | 47.32 | 46.95 | 47.25 | 174,348 | +0.40(+0.85%) |
Nov 10, 2021 | 47.15 | 46.85 | 444,052 | -0.36(-0.76%) | ||
Nov 09, 2021 | 47.21 | 47.33 | 46.93 | 47.21 | 991,831 | +0.05(+0.11%) |
Nov 08, 2021 | 47.25 | 47.33 | 47.06 | 47.16 | 177,719 | +0.24(+0.51%) |
Nov 05, 2021 | 46.73 | 47.03 | 46.73 | 46.92 | 174,877 | +0.64(+1.38%) |
Nov 04, 2021 | 46.70 | 46.82 | 46.11 | 46.28 | 180,272 | -0.21(-0.45%) |
Nov 03, 2021 | 45.88 | 46.56 | 45.75 | 46.49 | 219,606 | +0.60(+1.31%) |
Nov 02, 2021 | 45.93 | 45.93 | 45.60 | 45.89 | 144,631 | +0.06(+0.13%) |