Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.04 | 48.83 | 48.76 | 721,413 | +0.59(+1.23%) | |
Jan 28, 2022 | 47.44 | 48.25 | 47.22 | 48.16 | 1,139,372 | +0.61(+1.29%) |
Jan 27, 2022 | 47.95 | 48.38 | 47.43 | 47.55 | 1,206,900 | -0.19(-0.40%) |
Jan 26, 2022 | 48.14 | 48.63 | 47.50 | 47.74 | 978,665 | +0.03(+0.07%) |
Jan 25, 2022 | 47.21 | 47.99 | 46.46 | 47.70 | 1,112,249 | +0.17(+0.36%) |
Jan 24, 2022 | 47.45 | 47.69 | 46.58 | 47.53 | 1,295,938 | -0.64(-1.32%) |
Jan 21, 2022 | 48.79 | 48.98 | 47.93 | 48.17 | 1,098,354 | -0.83(-1.69%) |
Jan 20, 2022 | 49.44 | 49.69 | 48.98 | 49.00 | 875,421 | -0.22(-0.44%) |
Jan 19, 2022 | 50.10 | 50.10 | 49.03 | 49.21 | 1,192,985 | -0.72(-1.43%) |
Jan 18, 2022 | 49.51 | 49.99 | 49.27 | 49.93 | 660,258 | +0.40(+0.80%) |
Jan 14, 2022 | 49.53 | 0 | -0.08(-0.16%) | |||
Jan 13, 2022 | 49.41 | 49.85 | 49.41 | 49.61 | 688,055 | +0.32(+0.65%) |
Jan 12, 2022 | 49.07 | 49.58 | 49.02 | 49.29 | 979,646 | +0.43(+0.88%) |
Jan 11, 2022 | 48.26 | 48.90 | 48.03 | 48.86 | 532,934 | +0.68(+1.41%) |
Jan 10, 2022 | 48.48 | 48.48 | 47.88 | 48.18 | 636,714 | -0.14(-0.29%) |
Jan 07, 2022 | 47.90 | 48.44 | 47.90 | 48.32 | 784,090 | +0.40(+0.85%) |
Jan 06, 2022 | 47.89 | 48.18 | 47.45 | 47.91 | 803,634 | +0.08(+0.16%) |
Jan 05, 2022 | 48.14 | 48.44 | 47.78 | 47.83 | 913,978 | -0.13(-0.27%) |
Jan 04, 2022 | 48.47 | 48.54 | 47.92 | 47.96 | 1,364,743 | -0.08(-0.16%) |
Jan 03, 2022 | 48.26 | 48.52 | 47.98 | 48.04 | 408,519 | +0.07(+0.14%) |
Dec 31, 2021 | 47.61 | 48.11 | 47.53 | 47.97 | 662,076 | +0.46(+0.96%) |
Dec 30, 2021 | 47.35 | 47.64 | 47.35 | 47.51 | 456,951 | +0.13(+0.27%) |
Dec 29, 2021 | 47.62 | 47.72 | 47.37 | 47.39 | 760,608 | -0.54(-1.13%) |
Dec 28, 2021 | 47.79 | 48.23 | 47.79 | 47.93 | 392,260 | +0.07(+0.14%) |
Dec 27, 2021 | 47.20 | 47.86 | 47.03 | 47.86 | 281,154 | +0.79(+1.68%) |
Dec 23, 2021 | 46.78 | 47.17 | 46.78 | 47.07 | 667,775 | +0.44(+0.94%) |
Dec 22, 2021 | 46.24 | 46.64 | 46.15 | 46.63 | 620,119 | +0.41(+0.89%) |
Dec 21, 2021 | 45.68 | 46.33 | 45.61 | 46.21 | 1,057,732 | +0.65(+1.42%) |
Dec 20, 2021 | 45.65 | 45.87 | 45.12 | 45.57 | 1,171,826 | -0.62(-1.34%) |
Dec 17, 2021 | 46.44 | 46.78 | 46.21 | 46.19 | 813,284 | -0.72(-1.52%) |
Dec 16, 2021 | 46.93 | 47.27 | 46.80 | 46.90 | 608,195 | +0.35(+0.76%) |
Dec 15, 2021 | 46.44 | 46.66 | 46.14 | 46.55 | 539,600 | +0.16(+0.35%) |
Dec 14, 2021 | 46.44 | 47.01 | 46.34 | 46.39 | 591,910 | -0.10(-0.22%) |
Dec 13, 2021 | 46.70 | 46.72 | 46.31 | 46.49 | 592,350 | -0.48(-1.03%) |
Dec 10, 2021 | 47.00 | 47.25 | 46.83 | 46.97 | 397,273 | -0.05(-0.11%) |
Dec 09, 2021 | 47.02 | 47.34 | 46.89 | 47.02 | 578,832 | -0.23(-0.49%) |
Dec 08, 2021 | 47.13 | 47.39 | 46.87 | 47.26 | 711,840 | +0.18(+0.38%) |
Dec 07, 2021 | 47.05 | 47.23 | 46.85 | 47.08 | 703,962 | +0.51(+1.09%) |
Dec 06, 2021 | 46.28 | 46.89 | 46.17 | 46.57 | 914,818 | +0.69(+1.50%) |
Dec 03, 2021 | 46.46 | 46.54 | 45.62 | 45.88 | 1,037,076 | -0.36(-0.78%) |
Dec 02, 2021 | 45.67 | 46.53 | 45.53 | 46.24 | 1,144,122 | +0.90(+1.98%) |
Dec 01, 2021 | 46.61 | 46.63 | 45.34 | 45.34 | 940,762 | -0.38(-0.83%) |
Nov 30, 2021 | 45.98 | 46.01 | 45.21 | 45.72 | 1,544,115 | -0.63(-1.36%) |
Nov 29, 2021 | 46.85 | 47.01 | 45.90 | 46.35 | 970,640 | -0.04(-0.09%) |
Nov 26, 2021 | 46.38 | 46.54 | 45.82 | 46.40 | 706,991 | -1.01(-2.13%) |
Nov 24, 2021 | 47.42 | 47.42 | 47.02 | 47.40 | 618,044 | -0.08(-0.16%) |
Nov 23, 2021 | 47.36 | 47.72 | 47.21 | 47.48 | 3,458,307 | +0.21(+0.44%) |
Nov 22, 2021 | 47.45 | 47.63 | 47.03 | 47.27 | 3,440,001 | -0.17(-0.36%) |
Nov 19, 2021 | 47.06 | 47.56 | 46.78 | 47.44 | 2,643,496 | -0.02(-0.04%) |
Nov 18, 2021 | 47.75 | 47.48 | 47.16 | 47.46 | 2,114,187 | -0.24(-0.50%) |
Nov 17, 2021 | 47.66 | 47.94 | 47.57 | 47.70 | 578,654 | -0.06(-0.12%) |
Nov 16, 2021 | 47.76 | 48.34 | 47.66 | 47.76 | 747,385 | +0.00(+0.00%) |
Nov 15, 2021 | 48.00 | 48.05 | 47.72 | 47.76 | 459,621 | +0.03(+0.05%) |
Nov 12, 2021 | 47.70 | 47.78 | 47.56 | 47.73 | 394,703 | -0.02(-0.04%) |
Nov 11, 2021 | 47.65 | 47.93 | 47.49 | 47.75 | 394,344 | -0.11(-0.23%) |
Nov 10, 2021 | 48.70 | 47.86 | 47.86 | 903,476 | -0.75(-1.54%) | |
Nov 09, 2021 | 48.64 | 48.74 | 48.17 | 48.61 | 506,709 | -0.20(-0.42%) |
Nov 08, 2021 | 48.43 | 48.85 | 48.39 | 48.81 | 668,033 | +0.57(+1.18%) |
Nov 05, 2021 | 48.63 | 48.81 | 48.10 | 48.24 | 675,796 | -0.33(-0.68%) |
Nov 04, 2021 | 48.42 | 48.68 | 47.76 | 48.57 | 695,519 | -0.38(-0.78%) |
Nov 03, 2021 | 48.62 | 49.10 | 48.59 | 48.96 | 617,800 | +0.22(+0.45%) |
Nov 02, 2021 | 48.39 | 48.79 | 48.24 | 48.73 | 679,860 | +0.14(+0.28%) |