Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.07 | 45.76 | 45.76 | 0 | +1.08(+2.41%) | |
Jan 28, 2022 | 44.25 | 44.68 | 44.25 | 44.68 | 2,552 | +0.22(+0.50%) |
Jan 27, 2022 | 44.70 | 44.72 | 44.46 | 44.46 | 1,982 | -0.67(-1.48%) |
Jan 26, 2022 | 45.43 | 45.43 | 45.12 | 45.12 | 20,395 | -0.52(-1.14%) |
Jan 25, 2022 | 45.45 | 45.75 | 45.27 | 45.64 | 2,378 | -0.26(-0.56%) |
Jan 24, 2022 | 45.53 | 45.90 | 45.15 | 45.90 | 5,695 | -0.17(-0.37%) |
Jan 21, 2022 | 46.36 | 46.57 | 45.99 | 46.07 | 3,060 | -0.19(-0.41%) |
Jan 20, 2022 | 46.90 | 46.98 | 46.12 | 46.26 | 2,010 | -0.56(-1.20%) |
Jan 19, 2022 | 46.97 | 46.97 | 46.82 | 46.82 | 205 | -0.74(-1.55%) |
Jan 18, 2022 | 47.72 | 47.72 | 47.36 | 47.56 | 11,392 | -1.06(-2.17%) |
Jan 14, 2022 | 48.61 | 0 | +0.18(+0.37%) | |||
Jan 13, 2022 | 48.78 | 48.78 | 48.33 | 48.44 | 2,807 | +0.10(+0.21%) |
Jan 12, 2022 | 48.12 | 48.34 | 48.12 | 48.34 | 901 | +0.80(+1.67%) |
Jan 11, 2022 | 47.13 | 47.54 | 47.13 | 47.54 | 1,598 | +0.59(+1.25%) |
Jan 10, 2022 | 46.76 | 47.09 | 46.61 | 46.95 | 3,250 | -0.13(-0.28%) |
Jan 07, 2022 | 47.05 | 47.17 | 46.90 | 47.08 | 2,969 | -0.05(-0.11%) |
Jan 06, 2022 | 47.20 | 47.37 | 47.14 | 47.14 | 655 | -0.23(-0.48%) |
Jan 05, 2022 | 47.91 | 48.10 | 47.36 | 47.36 | 7,509 | -0.01(-0.01%) |
Jan 04, 2022 | 47.18 | 47.54 | 47.18 | 47.37 | 10,629 | +0.66(+1.40%) |
Jan 03, 2022 | 46.63 | 46.93 | 46.63 | 46.71 | 1,074 | -0.03(-0.06%) |
Dec 31, 2021 | 46.92 | 46.97 | 46.74 | 46.74 | 1,653 | +0.03(+0.06%) |
Dec 30, 2021 | 46.84 | 46.95 | 46.70 | 46.71 | 1,037 | -0.08(-0.17%) |
Dec 29, 2021 | 46.81 | 46.81 | 46.79 | 46.79 | 692 | -0.10(-0.21%) |
Dec 28, 2021 | 47.00 | 47.00 | 46.81 | 46.89 | 720 | +0.00(+0.00%) |
Dec 27, 2021 | 46.85 | 46.98 | 46.76 | 46.89 | 1,306 | -0.19(-0.41%) |
Dec 23, 2021 | 46.92 | 47.08 | 46.82 | 47.08 | 1,471 | +0.29(+0.62%) |
Dec 22, 2021 | 46.36 | 46.79 | 46.36 | 46.79 | 932 | +0.25(+0.54%) |
Dec 21, 2021 | 46.51 | 46.57 | 46.51 | 46.55 | 866 | +0.30(+0.64%) |
Dec 20, 2021 | 46.12 | 46.25 | 46.06 | 46.25 | 1,694 | -0.58(-1.24%) |
Dec 17, 2021 | 46.89 | 47.05 | 46.83 | 46.83 | 1,400 | -0.34(-0.73%) |
Dec 16, 2021 | 47.44 | 47.44 | 47.07 | 47.17 | 1,135 | -0.04(-0.08%) |
Dec 15, 2021 | 46.82 | 47.21 | 46.82 | 47.21 | 1,689 | +0.77(+1.65%) |
Dec 14, 2021 | 46.55 | 46.63 | 46.38 | 46.44 | 5,556 | -0.18(-0.38%) |
Dec 13, 2021 | 46.56 | 46.94 | 46.56 | 46.62 | 1,106 | -0.37(-0.80%) |
Dec 10, 2021 | 47.03 | 47.10 | 46.84 | 47.00 | 1,034 | +0.07(+0.16%) |
Dec 09, 2021 | 46.88 | 47.07 | 46.72 | 46.92 | 13,376 | -0.42(-0.89%) |
Dec 08, 2021 | 47.37 | 47.40 | 47.18 | 47.34 | 1,820 | -0.22(-0.46%) |
Dec 07, 2021 | 47.44 | 47.71 | 47.44 | 47.56 | 1,538 | +1.23(+2.65%) |
Dec 06, 2021 | 46.29 | 46.33 | 46.29 | 46.33 | 923 | +0.09(+0.20%) |
Dec 03, 2021 | 46.20 | 46.24 | 46.19 | 46.24 | 1,047 | +0.47(+1.02%) |
Dec 02, 2021 | 45.78 | 45.96 | 45.67 | 45.77 | 6,499 | +0.54(+1.19%) |
Dec 01, 2021 | 46.20 | 46.25 | 45.23 | 45.23 | 3,233 | -0.18(-0.41%) |
Nov 30, 2021 | 45.59 | 46.13 | 45.05 | 45.41 | 2,221 | -0.72(-1.56%) |
Nov 29, 2021 | 46.08 | 46.13 | 46.06 | 46.13 | 785 | +0.35(+0.76%) |
Nov 26, 2021 | 45.68 | 45.79 | 45.59 | 45.79 | 698 | -1.16(-2.48%) |
Nov 24, 2021 | 46.67 | 46.95 | 46.67 | 46.95 | 450 | -0.57(-1.20%) |
Nov 23, 2021 | 47.44 | 47.64 | 47.28 | 47.52 | 2,646 | +0.02(+0.05%) |
Nov 22, 2021 | 47.59 | 47.74 | 47.50 | 47.50 | 1,369 | -0.08(-0.16%) |
Nov 19, 2021 | 47.74 | 47.74 | 47.52 | 47.57 | 518 | +0.14(+0.30%) |
Nov 18, 2021 | 47.42 | 47.43 | 47.43 | 47.43 | 462 | -0.03(-0.07%) |
Nov 17, 2021 | 47.55 | 47.55 | 47.46 | 47.46 | 551 | -0.19(-0.40%) |
Nov 16, 2021 | 47.80 | 47.80 | 47.52 | 47.65 | 1,956 | -0.25(-0.53%) |
Nov 15, 2021 | 47.82 | 47.90 | 47.82 | 47.90 | 326 | -0.33(-0.68%) |
Nov 12, 2021 | 48.09 | 48.23 | 48.09 | 48.23 | 191 | +0.61(+1.27%) |
Nov 11, 2021 | 47.82 | 47.82 | 47.63 | 47.63 | 5,896 | +0.39(+0.82%) |
Nov 10, 2021 | 47.61 | 47.24 | 47.24 | 692 | -0.83(-1.72%) | |
Nov 09, 2021 | 48.11 | 48.11 | 48.06 | 48.06 | 638 | -0.21(-0.43%) |
Nov 08, 2021 | 48.38 | 48.38 | 48.27 | 48.27 | 1,109 | -0.16(-0.33%) |
Nov 05, 2021 | 48.44 | 48.44 | 48.29 | 48.43 | 1,543 | -0.22(-0.44%) |
Nov 04, 2021 | 48.40 | 48.65 | 48.40 | 48.65 | 950 | +0.33(+0.68%) |
Nov 03, 2021 | 48.08 | 48.43 | 47.93 | 48.32 | 3,252 | +0.13(+0.27%) |