Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.69 | 46.56 | 46.56 | 45,630 | +0.77(+1.68%) | |
Jan 28, 2022 | 44.86 | 45.79 | 44.53 | 45.79 | 66,989 | +0.94(+2.10%) |
Jan 27, 2022 | 45.41 | 45.74 | 44.69 | 44.85 | 392,919 | -0.21(-0.47%) |
Jan 26, 2022 | 45.92 | 46.04 | 44.63 | 45.06 | 526,380 | -0.11(-0.23%) |
Jan 25, 2022 | 45.02 | 45.67 | 44.45 | 45.17 | 59,671 | -0.41(-0.91%) |
Jan 24, 2022 | 44.67 | 45.62 | 43.72 | 45.58 | 425,374 | +0.09(+0.19%) |
Jan 21, 2022 | 46.26 | 46.35 | 45.46 | 45.49 | 138,601 | -0.83(-1.79%) |
Jan 20, 2022 | 47.05 | 47.49 | 46.26 | 46.32 | 53,820 | -0.53(-1.13%) |
Jan 19, 2022 | 47.56 | 47.56 | 46.82 | 46.85 | 81,823 | -0.50(-1.06%) |
Jan 18, 2022 | 47.85 | 47.85 | 47.24 | 47.35 | 211,967 | -0.89(-1.84%) |
Jan 14, 2022 | 48.24 | 0 | +0.09(+0.18%) | |||
Jan 13, 2022 | 48.78 | 48.79 | 48.15 | 48.15 | 34,876 | -0.55(-1.13%) |
Jan 12, 2022 | 48.87 | 48.88 | 48.51 | 48.70 | 27,949 | +0.06(+0.12%) |
Jan 11, 2022 | 48.29 | 48.64 | 47.96 | 48.64 | 64,237 | +0.42(+0.88%) |
Jan 10, 2022 | 47.89 | 48.26 | 47.40 | 48.22 | 120,048 | +0.02(+0.04%) |
Jan 07, 2022 | 48.20 | 48.42 | 48.03 | 48.20 | 1,399,747 | -0.03(-0.05%) |
Jan 06, 2022 | 48.13 | 48.52 | 48.02 | 48.23 | 67,022 | +0.05(+0.09%) |
Jan 05, 2022 | 48.93 | 49.14 | 48.18 | 48.18 | 75,753 | -0.84(-1.71%) |
Jan 04, 2022 | 48.96 | 49.14 | 48.83 | 49.02 | 89,569 | +0.14(+0.30%) |
Jan 03, 2022 | 48.76 | 48.87 | 48.43 | 48.87 | 143,944 | +0.39(+0.81%) |
Dec 31, 2021 | 48.71 | 48.71 | 48.48 | 48.48 | 22,039 | -0.15(-0.32%) |
Dec 30, 2021 | 48.77 | 48.95 | 48.63 | 48.63 | 36,832 | -0.15(-0.32%) |
Dec 29, 2021 | 48.77 | 48.88 | 48.67 | 48.79 | 23,456 | +0.09(+0.18%) |
Dec 28, 2021 | 48.80 | 48.88 | 48.63 | 48.70 | 695,202 | +0.01(+0.02%) |
Dec 27, 2021 | 48.19 | 48.71 | 48.19 | 48.69 | 39,402 | +0.56(+1.17%) |
Dec 23, 2021 | 47.92 | 48.23 | 47.92 | 48.13 | 43,463 | +0.29(+0.60%) |
Dec 22, 2021 | 47.48 | 47.84 | 47.39 | 47.84 | 24,151 | +0.39(+0.83%) |
Dec 21, 2021 | 47.09 | 47.45 | 46.85 | 47.45 | 50,580 | +0.79(+1.68%) |
Dec 20, 2021 | 46.82 | 46.82 | 46.29 | 46.66 | 148,772 | -0.60(-1.28%) |
Dec 17, 2021 | 47.48 | 47.67 | 47.15 | 47.26 | 42,510 | -0.49(-1.02%) |
Dec 16, 2021 | 48.10 | 48.26 | 47.62 | 47.75 | 40,368 | -0.25(-0.52%) |
Dec 15, 2021 | 47.28 | 48.00 | 47.05 | 48.00 | 87,097 | +0.75(+1.58%) |
Dec 14, 2021 | 47.25 | 47.45 | 47.08 | 47.25 | 10,021 | -0.23(-0.48%) |
Dec 13, 2021 | 47.68 | 47.71 | 47.45 | 47.48 | 25,285 | -0.28(-0.58%) |
Dec 10, 2021 | 47.58 | 47.76 | 47.40 | 47.76 | 30,089 | +0.48(+1.01%) |
Dec 09, 2021 | 47.37 | 47.47 | 47.24 | 47.28 | 20,794 | -0.14(-0.30%) |
Dec 08, 2021 | 47.46 | 47.47 | 47.19 | 47.43 | 379,041 | +0.08(+0.16%) |
Dec 07, 2021 | 47.11 | 47.46 | 47.08 | 47.35 | 30,994 | +0.76(+1.63%) |
Dec 06, 2021 | 46.33 | 46.81 | 46.33 | 46.59 | 21,162 | +0.56(+1.21%) |
Dec 03, 2021 | 46.46 | 46.52 | 45.73 | 46.04 | 29,649 | -0.18(-0.39%) |
Dec 02, 2021 | 45.53 | 46.41 | 45.53 | 46.22 | 23,563 | +0.66(+1.45%) |
Dec 01, 2021 | 46.54 | 46.84 | 45.56 | 45.56 | 16,013 | -0.37(-0.82%) |
Nov 30, 2021 | 46.61 | 46.65 | 45.93 | 45.93 | 28,287 | -0.97(-2.06%) |
Nov 29, 2021 | 46.99 | 47.06 | 46.65 | 46.90 | 14,882 | +0.37(+0.80%) |
Nov 26, 2021 | 46.70 | 46.90 | 46.46 | 46.52 | 14,632 | -0.98(-2.06%) |
Nov 24, 2021 | 47.32 | 47.50 | 47.23 | 47.50 | 20,377 | +0.07(+0.14%) |
Nov 23, 2021 | 47.28 | 47.48 | 47.09 | 47.43 | 20,186 | +0.16(+0.34%) |
Nov 22, 2021 | 47.35 | 47.66 | 47.27 | 47.27 | 14,253 | +0.06(+0.12%) |
Nov 19, 2021 | 47.37 | 47.39 | 47.20 | 47.22 | 20,636 | -0.15(-0.32%) |
Nov 18, 2021 | 47.34 | 47.41 | 47.37 | 47.37 | 13,388 | +0.00(+0.00%) |
Nov 17, 2021 | 47.43 | 47.45 | 47.34 | 47.37 | 54,109 | -0.18(-0.38%) |
Nov 16, 2021 | 47.49 | 47.71 | 47.49 | 47.55 | 21,745 | +0.13(+0.28%) |
Nov 15, 2021 | 47.55 | 47.58 | 47.38 | 47.42 | 205,584 | -0.03(-0.06%) |
Nov 12, 2021 | 47.24 | 47.47 | 47.18 | 47.45 | 18,545 | +0.32(+0.69%) |
Nov 11, 2021 | 47.13 | 47.20 | 47.11 | 47.12 | 10,871 | +0.04(+0.08%) |
Nov 10, 2021 | 47.28 | 47.03 | 47.08 | 26,811 | -0.25(-0.53%) | |
Nov 09, 2021 | 47.45 | 47.45 | 47.18 | 47.33 | 26,546 | -0.05(-0.10%) |
Nov 08, 2021 | 47.48 | 47.51 | 47.29 | 47.38 | 16,518 | +0.06(+0.13%) |
Nov 05, 2021 | 47.42 | 47.53 | 47.21 | 47.32 | 20,081 | +0.15(+0.32%) |
Nov 04, 2021 | 47.23 | 47.27 | 47.03 | 47.17 | 26,925 | +0.01(+0.02%) |
Nov 03, 2021 | 46.84 | 47.18 | 46.84 | 47.16 | 10,266 | +0.29(+0.61%) |
Nov 02, 2021 | 46.73 | 46.91 | 46.73 | 46.87 | 21,455 | +0.26(+0.56%) |