Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.09 | 46.11 | 46.08 | 46.09 | 1,026,583 | +0.00(+0.00%) |
Jan 28, 2022 | 46.10 | 46.11 | 46.09 | 46.09 | 572,547 | -0.01(-0.02%) |
Jan 27, 2022 | 46.11 | 46.12 | 46.09 | 46.10 | 663,772 | -0.02(-0.04%) |
Jan 26, 2022 | 46.16 | 46.16 | 46.11 | 46.12 | 530,489 | -0.04(-0.08%) |
Jan 25, 2022 | 46.16 | 46.17 | 46.15 | 46.16 | 627,491 | +0.01(+0.02%) |
Jan 24, 2022 | 46.14 | 46.17 | 46.14 | 46.15 | 1,535,044 | +0.01(+0.02%) |
Jan 21, 2022 | 46.13 | 46.15 | 46.13 | 46.14 | 559,606 | +0.01(+0.02%) |
Jan 20, 2022 | 46.14 | 46.15 | 46.13 | 46.13 | 596,974 | -0.02(-0.04%) |
Jan 19, 2022 | 46.13 | 46.15 | 46.13 | 46.15 | 366,583 | +0.02(+0.04%) |
Jan 18, 2022 | 46.15 | 46.16 | 46.13 | 46.13 | 734,809 | -0.03(-0.06%) |
Jan 14, 2022 | 46.16 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 562,319 | +0.00(+0.00%) |
Jan 12, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 437,792 | -0.02(-0.04%) |
Jan 11, 2022 | 46.17 | 46.18 | 46.16 | 46.18 | 1,178,277 | +0.02(+0.04%) |
Jan 10, 2022 | 46.18 | 46.18 | 46.17 | 46.17 | 412,606 | -0.01(-0.02%) |
Jan 07, 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 735,547 | +0.00(+0.00%) |
Jan 06, 2022 | 46.18 | 46.19 | 46.18 | 46.18 | 448,037 | -0.03(-0.06%) |
Jan 05, 2022 | 46.19 | 46.20 | 46.18 | 46.20 | 465,613 | +0.00(+0.00%) |
Jan 04, 2022 | 46.18 | 46.20 | 46.18 | 46.20 | 435,271 | +0.00(+0.00%) |
Jan 03, 2022 | 46.19 | 46.21 | 46.19 | 46.20 | 549,390 | -0.02(-0.04%) |
Dec 31, 2021 | 46.21 | 46.22 | 46.20 | 46.22 | 572,300 | +0.03(+0.06%) |
Dec 30, 2021 | 46.19 | 46.21 | 46.19 | 46.19 | 435,432 | +0.00(+0.00%) |
Dec 29, 2021 | 46.19 | 46.20 | 46.18 | 46.19 | 825,003 | -0.01(-0.02%) |
Dec 28, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 287,946 | +0.01(+0.02%) |
Dec 27, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 371,058 | -0.01(-0.02%) |
Dec 23, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 399,745 | +0.01(+0.02%) |
Dec 22, 2021 | 46.19 | 46.20 | 46.19 | 46.19 | 539,128 | -0.01(-0.02%) |
Dec 21, 2021 | 46.20 | 46.21 | 46.19 | 46.20 | 521,440 | +0.00(+0.00%) |
Dec 20, 2021 | 46.19 | 46.21 | 46.19 | 46.20 | 376,484 | +0.00(+0.01%) |
Dec 17, 2021 | 46.18 | 46.21 | 46.18 | 46.20 | 651,896 | +0.01(+0.02%) |
Dec 16, 2021 | 46.20 | 46.20 | 46.18 | 46.19 | 799,021 | +0.00(+0.00%) |
Dec 15, 2021 | 46.19 | 46.20 | 46.18 | 46.19 | 320,227 | -0.01(-0.02%) |
Dec 14, 2021 | 46.20 | 46.20 | 46.19 | 46.20 | 349,132 | +0.00(+0.00%) |
Dec 13, 2021 | 46.19 | 46.20 | 46.19 | 46.20 | 317,461 | +0.00(+0.01%) |
Dec 10, 2021 | 46.18 | 46.21 | 46.18 | 46.20 | 483,527 | +0.00(+0.01%) |
Dec 09, 2021 | 46.18 | 46.20 | 46.18 | 46.19 | 338,170 | +0.01(+0.02%) |
Dec 08, 2021 | 46.18 | 46.20 | 46.17 | 46.18 | 539,060 | -0.02(-0.04%) |
Dec 07, 2021 | 46.18 | 46.20 | 46.18 | 46.20 | 466,323 | +0.01(+0.02%) |
Dec 06, 2021 | 46.19 | 46.21 | 46.19 | 46.19 | 498,839 | -0.01(-0.02%) |
Dec 03, 2021 | 46.18 | 46.20 | 46.18 | 46.20 | 423,264 | +0.00(+0.00%) |
Dec 02, 2021 | 46.20 | 46.22 | 46.19 | 46.20 | 596,477 | -0.01(-0.02%) |
Dec 01, 2021 | 46.22 | 46.24 | 46.19 | 46.21 | 1,017,872 | -0.03(-0.06%) |
Nov 30, 2021 | 46.22 | 46.24 | 46.22 | 46.24 | 387,733 | +0.00(+0.00%) |
Nov 29, 2021 | 46.21 | 46.24 | 46.21 | 46.24 | 313,063 | +0.02(+0.05%) |
Nov 26, 2021 | 46.21 | 46.22 | 46.21 | 46.21 | 530,598 | +0.00(+0.01%) |
Nov 24, 2021 | 46.21 | 46.22 | 46.20 | 46.21 | 371,633 | -0.01(-0.02%) |
Nov 23, 2021 | 46.22 | 46.22 | 46.21 | 46.22 | 290,850 | +0.01(+0.02%) |
Nov 22, 2021 | 46.25 | 46.25 | 46.21 | 46.21 | 463,098 | -0.03(-0.06%) |
Nov 19, 2021 | 46.24 | 46.26 | 46.23 | 46.24 | 600,470 | +0.00(+0.00%) |
Nov 18, 2021 | 46.23 | 46.26 | 46.24 | 46.24 | 816,862 | +0.00(+0.00%) |
Nov 17, 2021 | 46.23 | 46.25 | 46.23 | 46.24 | 366,991 | -0.01(-0.02%) |
Nov 16, 2021 | 46.24 | 46.25 | 46.23 | 46.25 | 255,362 | +0.01(+0.02%) |
Nov 15, 2021 | 46.24 | 46.25 | 46.24 | 46.24 | 403,690 | -0.01(-0.02%) |
Nov 12, 2021 | 46.25 | 46.25 | 46.24 | 46.25 | 356,737 | +0.01(+0.02%) |
Nov 11, 2021 | 46.24 | 46.26 | 46.24 | 46.24 | 355,463 | -0.06(-0.12%) |
Nov 10, 2021 | 46.27 | 46.26 | 46.29 | 535,477 | +0.02(+0.04%) | |
Nov 09, 2021 | 46.28 | 46.28 | 46.27 | 46.27 | 613,808 | -0.02(-0.04%) |
Nov 08, 2021 | 46.27 | 46.29 | 46.27 | 46.29 | 707,154 | +0.01(+0.02%) |
Nov 05, 2021 | 46.26 | 46.28 | 46.26 | 46.28 | 609,923 | +0.03(+0.06%) |
Nov 04, 2021 | 46.27 | 46.27 | 46.26 | 46.26 | 608,398 | -0.02(-0.04%) |
Nov 03, 2021 | 46.25 | 46.27 | 46.24 | 46.27 | 287,272 | +0.04(+0.08%) |
Nov 02, 2021 | 46.26 | 46.26 | 46.24 | 46.24 | 856,789 | -0.02(-0.04%) |