Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.77 | 45.86 | 45.81 | 92,365 | +0.02(+0.04%) | |
Jan 28, 2022 | 45.75 | 46.00 | 45.74 | 45.79 | 113,690 | +0.04(+0.08%) |
Jan 27, 2022 | 45.84 | 45.94 | 45.75 | 45.76 | 117,494 | -0.06(-0.12%) |
Jan 26, 2022 | 45.94 | 46.15 | 45.80 | 45.81 | 230,840 | -0.14(-0.30%) |
Jan 25, 2022 | 46.02 | 46.21 | 45.95 | 45.95 | 452,378 | -0.06(-0.12%) |
Jan 24, 2022 | 46.01 | 46.21 | 45.96 | 46.01 | 143,600 | +0.05(+0.10%) |
Jan 21, 2022 | 45.97 | 46.02 | 45.96 | 45.96 | 122,252 | +0.08(+0.18%) |
Jan 20, 2022 | 45.91 | 46.08 | 45.87 | 45.88 | 125,241 | -0.03(-0.06%) |
Jan 19, 2022 | 45.93 | 45.96 | 45.90 | 45.91 | 251,676 | +0.02(+0.03%) |
Jan 18, 2022 | 45.95 | 46.12 | 45.88 | 45.89 | 169,787 | -0.16(-0.34%) |
Jan 14, 2022 | 46.05 | 0 | -0.09(-0.20%) | |||
Jan 13, 2022 | 46.10 | 46.15 | 46.10 | 46.14 | 108,152 | +0.04(+0.08%) |
Jan 12, 2022 | 46.11 | 46.14 | 46.09 | 46.10 | 48,948 | +0.00(+0.00%) |
Jan 11, 2022 | 46.04 | 46.34 | 46.04 | 46.10 | 96,994 | +0.01(+0.02%) |
Jan 10, 2022 | 46.09 | 46.11 | 46.06 | 46.09 | 136,000 | -0.06(-0.14%) |
Jan 07, 2022 | 46.12 | 46.42 | 46.12 | 46.16 | 129,073 | +0.02(+0.04%) |
Jan 06, 2022 | 46.19 | 46.42 | 46.14 | 46.14 | 152,429 | -0.10(-0.22%) |
Jan 05, 2022 | 46.32 | 46.46 | 46.22 | 46.24 | 164,782 | -0.09(-0.20%) |
Jan 04, 2022 | 46.28 | 46.34 | 46.28 | 46.34 | 338,359 | +0.04(+0.08%) |
Jan 03, 2022 | 46.29 | 46.46 | 46.26 | 46.30 | 94,270 | -0.09(-0.20%) |
Dec 31, 2021 | 46.41 | 46.42 | 46.37 | 46.39 | 169,483 | -0.00(-0.00%) |
Dec 30, 2021 | 46.36 | 46.40 | 46.35 | 46.39 | 113,530 | +0.04(+0.08%) |
Dec 29, 2021 | 46.35 | 46.42 | 46.34 | 46.35 | 173,895 | -0.03(-0.06%) |
Dec 28, 2021 | 46.39 | 46.39 | 46.36 | 46.38 | 250,478 | +0.01(+0.02%) |
Dec 27, 2021 | 46.37 | 46.38 | 46.34 | 46.37 | 149,480 | -0.01(-0.02%) |
Dec 23, 2021 | 46.34 | 46.39 | 46.34 | 46.38 | 78,235 | +0.02(+0.04%) |
Dec 22, 2021 | 46.37 | 46.37 | 46.34 | 46.36 | 220,769 | +0.00(+0.01%) |
Dec 21, 2021 | 46.37 | 46.48 | 46.34 | 46.36 | 183,860 | -0.05(-0.12%) |
Dec 20, 2021 | 46.46 | 46.48 | 46.39 | 46.41 | 54,818 | -0.04(-0.09%) |
Dec 17, 2021 | 46.44 | 46.47 | 46.39 | 46.46 | 160,363 | +0.03(+0.07%) |
Dec 16, 2021 | 46.39 | 46.45 | 46.39 | 46.42 | 76,046 | +0.11(+0.24%) |
Dec 15, 2021 | 46.28 | 46.32 | 46.23 | 46.31 | 104,544 | +0.01(+0.02%) |
Dec 14, 2021 | 46.34 | 46.34 | 46.27 | 46.30 | 116,045 | -0.04(-0.09%) |
Dec 13, 2021 | 46.32 | 46.37 | 46.31 | 46.34 | 112,495 | +0.04(+0.08%) |
Dec 10, 2021 | 46.31 | 46.36 | 46.28 | 46.31 | 77,475 | +0.01(+0.02%) |
Dec 09, 2021 | 46.32 | 46.34 | 46.28 | 46.30 | 469,366 | -0.00(-0.00%) |
Dec 08, 2021 | 46.32 | 46.32 | 46.27 | 46.30 | 27,399 | -0.01(-0.02%) |
Dec 07, 2021 | 46.33 | 46.33 | 46.29 | 46.31 | 80,213 | -0.05(-0.11%) |
Dec 06, 2021 | 46.41 | 46.41 | 46.33 | 46.36 | 38,231 | -0.07(-0.14%) |
Dec 03, 2021 | 46.34 | 46.47 | 46.33 | 46.42 | 162,048 | +0.07(+0.16%) |
Dec 02, 2021 | 46.46 | 46.46 | 46.31 | 46.35 | 4,507,901 | -0.07(-0.15%) |
Dec 01, 2021 | 46.39 | 46.46 | 46.36 | 46.42 | 153,879 | -0.01(-0.03%) |
Nov 30, 2021 | 46.55 | 46.57 | 46.54 | 46.44 | 4,887,088 | +0.00(+0.01%) |
Nov 29, 2021 | 46.42 | 46.60 | 46.40 | 46.43 | 64,970 | +0.00(+0.01%) |
Nov 26, 2021 | 46.45 | 46.45 | 46.40 | 46.43 | 23,348 | +0.15(+0.33%) |
Nov 24, 2021 | 46.28 | 46.30 | 46.25 | 46.27 | 41,567 | -0.02(-0.04%) |
Nov 23, 2021 | 46.32 | 46.34 | 46.27 | 46.29 | 79,969 | -0.02(-0.04%) |
Nov 22, 2021 | 46.33 | 46.42 | 46.31 | 46.31 | 87,118 | -0.13(-0.29%) |
Nov 19, 2021 | 46.53 | 46.54 | 46.44 | 46.44 | 36,737 | -0.02(-0.04%) |
Nov 18, 2021 | 46.45 | 46.47 | 46.46 | 46.46 | 56,148 | +0.02(+0.04%) |
Nov 17, 2021 | 46.41 | 46.52 | 46.41 | 46.44 | 258,642 | +0.04(+0.09%) |