Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.88 | 45.90 | 45.87 | 45.88 | 1,031,288 | +0.00(+0.00%) |
Jan 28, 2022 | 45.89 | 45.90 | 45.88 | 45.88 | 575,172 | -0.01(-0.02%) |
Jan 27, 2022 | 45.90 | 45.91 | 45.88 | 45.89 | 666,814 | -0.02(-0.04%) |
Jan 26, 2022 | 45.95 | 45.95 | 45.90 | 45.91 | 532,920 | -0.04(-0.08%) |
Jan 25, 2022 | 45.95 | 45.96 | 45.94 | 45.95 | 630,367 | +0.01(+0.02%) |
Jan 24, 2022 | 45.93 | 45.96 | 45.93 | 45.94 | 1,542,080 | +0.01(+0.02%) |
Jan 21, 2022 | 45.92 | 45.94 | 45.92 | 45.93 | 562,171 | +0.01(+0.02%) |
Jan 20, 2022 | 45.93 | 45.94 | 45.92 | 45.92 | 599,710 | -0.02(-0.04%) |
Jan 19, 2022 | 45.92 | 45.94 | 45.92 | 45.94 | 368,264 | +0.02(+0.04%) |
Jan 18, 2022 | 45.94 | 45.95 | 45.92 | 45.92 | 738,177 | -0.03(-0.06%) |
Jan 14, 2022 | 45.95 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 564,896 | +0.00(+0.00%) |
Jan 12, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 439,799 | -0.02(-0.04%) |
Jan 11, 2022 | 45.96 | 45.97 | 45.95 | 45.97 | 1,183,678 | +0.02(+0.04%) |
Jan 10, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 414,497 | -0.01(-0.02%) |
Jan 07, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 738,918 | +0.00(+0.00%) |
Jan 06, 2022 | 45.97 | 45.98 | 45.96 | 45.96 | 450,091 | -0.03(-0.06%) |
Jan 05, 2022 | 45.98 | 45.99 | 45.97 | 45.99 | 467,747 | +0.00(+0.00%) |
Jan 04, 2022 | 45.97 | 45.99 | 45.97 | 45.99 | 437,266 | +0.00(+0.00%) |
Jan 03, 2022 | 45.98 | 46.00 | 45.98 | 45.99 | 551,909 | -0.02(-0.04%) |
Dec 31, 2021 | 46.00 | 46.01 | 45.99 | 46.01 | 574,923 | +0.03(+0.06%) |
Dec 30, 2021 | 45.98 | 46.00 | 45.98 | 45.98 | 437,428 | +0.00(+0.00%) |
Dec 29, 2021 | 45.98 | 45.99 | 45.97 | 45.98 | 828,784 | -0.01(-0.02%) |
Dec 28, 2021 | 45.98 | 45.99 | 45.98 | 45.99 | 289,266 | +0.01(+0.02%) |
Dec 27, 2021 | 45.98 | 45.99 | 45.98 | 45.98 | 372,759 | -0.01(-0.02%) |
Dec 23, 2021 | 45.99 | 45.99 | 45.98 | 45.99 | 401,578 | +0.01(+0.02%) |
Dec 22, 2021 | 45.98 | 45.99 | 45.98 | 45.98 | 541,599 | -0.01(-0.02%) |
Dec 21, 2021 | 45.99 | 46.00 | 45.98 | 45.99 | 523,830 | +0.00(+0.00%) |
Dec 20, 2021 | 45.98 | 46.00 | 45.98 | 45.99 | 378,210 | +0.00(+0.01%) |
Dec 17, 2021 | 45.97 | 46.00 | 45.97 | 45.99 | 654,884 | +0.01(+0.02%) |
Dec 16, 2021 | 45.99 | 45.99 | 45.97 | 45.98 | 802,683 | +0.00(+0.00%) |
Dec 15, 2021 | 45.98 | 45.99 | 45.97 | 45.98 | 321,695 | -0.01(-0.02%) |
Dec 14, 2021 | 45.99 | 45.99 | 45.98 | 45.99 | 350,732 | +0.00(+0.00%) |
Dec 13, 2021 | 45.98 | 45.99 | 45.98 | 45.99 | 318,916 | +0.00(+0.01%) |
Dec 10, 2021 | 45.97 | 46.00 | 45.97 | 45.99 | 485,743 | +0.00(+0.01%) |
Dec 09, 2021 | 45.97 | 45.99 | 45.97 | 45.98 | 339,720 | +0.01(+0.02%) |
Dec 08, 2021 | 45.97 | 45.99 | 45.96 | 45.97 | 541,531 | -0.02(-0.04%) |
Dec 07, 2021 | 45.97 | 45.99 | 45.97 | 45.99 | 468,460 | +0.01(+0.02%) |
Dec 06, 2021 | 45.98 | 46.00 | 45.98 | 45.98 | 501,125 | -0.01(-0.02%) |
Dec 03, 2021 | 45.97 | 45.99 | 45.97 | 45.99 | 425,204 | +0.00(+0.00%) |
Dec 02, 2021 | 45.99 | 46.01 | 45.98 | 45.99 | 599,211 | -0.01(-0.02%) |
Dec 01, 2021 | 46.01 | 46.03 | 45.98 | 46.00 | 1,022,538 | -0.03(-0.06%) |
Nov 30, 2021 | 46.01 | 46.03 | 46.01 | 46.03 | 389,510 | +0.00(+0.00%) |
Nov 29, 2021 | 46.00 | 46.03 | 46.00 | 46.03 | 314,498 | +0.02(+0.05%) |
Nov 26, 2021 | 46.00 | 46.01 | 46.00 | 46.00 | 533,030 | +0.00(+0.01%) |
Nov 24, 2021 | 46.00 | 46.01 | 45.99 | 46.00 | 373,336 | -0.01(-0.02%) |
Nov 23, 2021 | 46.01 | 46.01 | 46.00 | 46.01 | 292,183 | +0.01(+0.02%) |
Nov 22, 2021 | 46.04 | 46.04 | 46.00 | 46.00 | 465,221 | -0.03(-0.06%) |
Nov 19, 2021 | 46.03 | 46.04 | 46.02 | 46.03 | 603,223 | +0.00(+0.00%) |
Nov 18, 2021 | 46.02 | 46.04 | 46.03 | 46.03 | 820,606 | +0.00(+0.00%) |
Nov 17, 2021 | 46.02 | 46.04 | 46.02 | 46.03 | 368,673 | -0.01(-0.02%) |
Nov 16, 2021 | 46.03 | 46.04 | 46.02 | 46.04 | 256,533 | +0.01(+0.02%) |
Nov 15, 2021 | 46.03 | 46.04 | 46.03 | 46.03 | 405,540 | -0.01(-0.02%) |
Nov 12, 2021 | 46.04 | 46.04 | 46.03 | 46.04 | 358,372 | +0.01(+0.02%) |
Nov 11, 2021 | 46.03 | 46.04 | 46.03 | 46.03 | 357,093 | -0.05(-0.12%) |
Nov 10, 2021 | 46.06 | 46.04 | 46.08 | 537,931 | +0.02(+0.04%) | |
Nov 09, 2021 | 46.07 | 46.07 | 46.05 | 46.06 | 616,622 | -0.02(-0.04%) |
Nov 08, 2021 | 46.06 | 46.08 | 46.06 | 46.08 | 710,396 | +0.01(+0.02%) |
Nov 05, 2021 | 46.04 | 46.07 | 46.04 | 46.07 | 612,719 | +0.03(+0.06%) |
Nov 04, 2021 | 46.05 | 46.06 | 46.04 | 46.04 | 611,187 | -0.02(-0.04%) |
Nov 03, 2021 | 46.04 | 46.06 | 46.03 | 46.06 | 288,589 | +0.04(+0.08%) |
Nov 02, 2021 | 46.04 | 46.04 | 46.03 | 46.03 | 860,716 | -0.02(-0.04%) |