Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.75 | 47.75 | 785,022 | -0.01(-0.02%) | ||
Jan 28, 2022 | 47.69 | 47.84 | 47.61 | 47.76 | 981,896 | +0.01(+0.02%) |
Jan 27, 2022 | 47.68 | 47.78 | 47.68 | 47.75 | 694,616 | +0.17(+0.35%) |
Jan 26, 2022 | 47.90 | 47.96 | 47.51 | 47.59 | 626,231 | -0.21(-0.44%) |
Jan 25, 2022 | 47.88 | 48.00 | 47.78 | 47.80 | 903,480 | -0.08(-0.17%) |
Jan 24, 2022 | 48.00 | 48.00 | 47.87 | 47.88 | 1,441,173 | -0.01(-0.02%) |
Jan 21, 2022 | 47.92 | 47.98 | 47.86 | 47.89 | 591,645 | +0.15(+0.32%) |
Jan 20, 2022 | 47.83 | 47.83 | 47.72 | 47.74 | 889,442 | +0.01(+0.02%) |
Jan 19, 2022 | 47.71 | 47.78 | 47.67 | 47.73 | 1,091,429 | +0.14(+0.29%) |
Jan 18, 2022 | 47.73 | 47.83 | 47.59 | 47.59 | 1,068,446 | -0.32(-0.67%) |
Jan 14, 2022 | 47.91 | 0 | -0.25(-0.51%) | |||
Jan 13, 2022 | 48.07 | 48.16 | 48.06 | 48.16 | 468,612 | +0.11(+0.23%) |
Jan 12, 2022 | 48.13 | 48.16 | 48.05 | 48.05 | 706,676 | -0.04(-0.08%) |
Jan 11, 2022 | 47.95 | 48.10 | 47.95 | 48.09 | 747,285 | +0.06(+0.13%) |
Jan 10, 2022 | 47.94 | 48.04 | 47.91 | 48.02 | 955,716 | -0.02(-0.04%) |
Jan 07, 2022 | 48.13 | 48.17 | 47.98 | 48.04 | 1,452,764 | -0.14(-0.29%) |
Jan 06, 2022 | 48.15 | 48.22 | 48.12 | 48.18 | 714,583 | -0.05(-0.09%) |
Jan 05, 2022 | 48.40 | 48.46 | 48.22 | 48.22 | 623,782 | -0.16(-0.32%) |
Jan 04, 2022 | 48.41 | 48.43 | 48.33 | 48.38 | 597,218 | -0.07(-0.15%) |
Jan 03, 2022 | 48.68 | 48.68 | 48.44 | 48.45 | 1,116,137 | -0.29(-0.59%) |
Dec 31, 2021 | 48.77 | 48.87 | 48.69 | 48.74 | 457,457 | +0.00(+0.00%) |
Dec 30, 2021 | 48.75 | 48.80 | 48.66 | 48.74 | 567,289 | +0.07(+0.14%) |
Dec 29, 2021 | 48.67 | 48.78 | 48.63 | 48.67 | 1,149,718 | -0.10(-0.21%) |
Dec 28, 2021 | 48.72 | 48.98 | 48.72 | 48.77 | 615,143 | +0.01(+0.02%) |
Dec 27, 2021 | 48.77 | 48.83 | 48.69 | 48.76 | 754,177 | -0.01(-0.02%) |
Dec 23, 2021 | 48.86 | 48.88 | 48.75 | 48.77 | 534,441 | -0.08(-0.16%) |
Dec 22, 2021 | 48.88 | 48.92 | 48.81 | 48.85 | 650,134 | +0.00(+0.00%) |
Dec 21, 2021 | 48.57 | 48.88 | 48.57 | 48.85 | 737,973 | -0.05(-0.09%) |
Dec 20, 2021 | 49.02 | 49.04 | 48.90 | 48.90 | 353,509 | -0.11(-0.22%) |
Dec 17, 2021 | 48.93 | 49.05 | 48.93 | 49.01 | 434,520 | +0.07(+0.15%) |
Dec 16, 2021 | 48.84 | 48.98 | 48.84 | 48.93 | 611,384 | +0.11(+0.22%) |
Dec 15, 2021 | 48.74 | 48.92 | 48.74 | 48.82 | 549,088 | +0.01(+0.02%) |
Dec 14, 2021 | 48.79 | 48.87 | 48.71 | 48.81 | 832,163 | -0.02(-0.04%) |
Dec 13, 2021 | 48.80 | 48.89 | 48.76 | 48.83 | 343,859 | +0.15(+0.30%) |
Dec 10, 2021 | 48.76 | 48.81 | 48.68 | 48.69 | 281,504 | +0.00(+0.00%) |
Dec 09, 2021 | 48.70 | 48.78 | 48.66 | 48.69 | 274,357 | +0.02(+0.04%) |
Dec 08, 2021 | 48.72 | 48.77 | 48.61 | 48.67 | 557,224 | -0.10(-0.21%) |
Dec 07, 2021 | 48.78 | 48.87 | 48.75 | 48.77 | 445,895 | -0.10(-0.21%) |
Dec 06, 2021 | 49.01 | 49.03 | 48.85 | 48.87 | 434,243 | -0.14(-0.28%) |
Dec 03, 2021 | 48.81 | 49.09 | 48.79 | 49.01 | 555,802 | +0.15(+0.30%) |
Dec 02, 2021 | 48.88 | 48.92 | 48.75 | 48.86 | 836,306 | -0.02(-0.04%) |
Dec 01, 2021 | 48.78 | 48.91 | 48.71 | 48.88 | 839,565 | -0.03(-0.06%) |
Nov 30, 2021 | 49.03 | 49.03 | 48.88 | 48.91 | 948,251 | +0.16(+0.32%) |
Nov 29, 2021 | 48.62 | 48.76 | 48.54 | 48.75 | 381,125 | -0.02(-0.04%) |
Nov 26, 2021 | 48.52 | 48.81 | 48.52 | 48.77 | 161,921 | +0.32(+0.66%) |
Nov 24, 2021 | 48.34 | 48.47 | 48.32 | 48.45 | 352,737 | +0.02(+0.04%) |
Nov 23, 2021 | 48.49 | 48.49 | 48.38 | 48.43 | 354,060 | -0.07(-0.15%) |
Nov 22, 2021 | 48.60 | 48.74 | 48.49 | 48.50 | 326,790 | -0.24(-0.49%) |
Nov 19, 2021 | 48.77 | 48.83 | 48.70 | 48.74 | 329,518 | +0.07(+0.15%) |
Nov 18, 2021 | 48.60 | 48.67 | 48.63 | 48.67 | 263,432 | +0.05(+0.11%) |
Nov 17, 2021 | 48.49 | 48.61 | 48.44 | 48.61 | 418,103 | +0.11(+0.23%) |
Nov 16, 2021 | 48.55 | 48.60 | 48.48 | 48.50 | 411,115 | -0.02(-0.04%) |
Nov 15, 2021 | 48.85 | 48.85 | 48.51 | 48.52 | 430,775 | -0.17(-0.35%) |
Nov 12, 2021 | 48.75 | 48.80 | 48.67 | 48.69 | 320,423 | -0.00(-0.01%) |
Nov 11, 2021 | 48.76 | 48.84 | 48.64 | 48.70 | 261,796 | -0.11(-0.22%) |
Nov 10, 2021 | 49.01 | 48.81 | 403,053 | -0.27(-0.56%) | ||
Nov 09, 2021 | 49.02 | 49.25 | 49.02 | 49.08 | 585,823 | +0.12(+0.24%) |
Nov 08, 2021 | 49.02 | 49.02 | 48.95 | 48.96 | 547,387 | -0.07(-0.15%) |
Nov 05, 2021 | 48.89 | 49.07 | 48.89 | 49.03 | 640,158 | +0.20(+0.41%) |
Nov 04, 2021 | 48.68 | 48.87 | 48.68 | 48.83 | 546,477 | +0.11(+0.22%) |
Nov 03, 2021 | 48.79 | 48.81 | 48.66 | 48.72 | 405,909 | -0.06(-0.13%) |
Nov 02, 2021 | 48.74 | 48.83 | 48.74 | 48.79 | 736,896 | +0.06(+0.13%) |