Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.16 | 48.81 | 48.81 | 60,454 | +0.62(+1.29%) | |
Jan 28, 2022 | 47.58 | 48.18 | 47.45 | 48.19 | 25,162 | +0.76(+1.60%) |
Jan 27, 2022 | 47.56 | 48.41 | 47.31 | 47.43 | 52,463 | -0.08(-0.16%) |
Jan 26, 2022 | 47.83 | 48.51 | 47.51 | 47.51 | 40,393 | -0.26(-0.55%) |
Jan 25, 2022 | 47.65 | 48.08 | 47.06 | 47.77 | 128,462 | -0.19(-0.41%) |
Jan 24, 2022 | 47.51 | 48.01 | 46.64 | 47.96 | 60,466 | +0.17(+0.35%) |
Jan 21, 2022 | 48.42 | 48.55 | 47.78 | 47.80 | 34,545 | -0.68(-1.41%) |
Jan 20, 2022 | 49.39 | 49.51 | 48.48 | 48.48 | 33,177 | -0.49(-0.99%) |
Jan 19, 2022 | 49.41 | 49.44 | 48.97 | 48.97 | 51,800 | -0.30(-0.61%) |
Jan 18, 2022 | 49.69 | 49.69 | 49.10 | 49.27 | 75,152 | -0.66(-1.33%) |
Jan 14, 2022 | 49.93 | 0 | +0.06(+0.12%) | |||
Jan 13, 2022 | 50.60 | 50.60 | 49.78 | 49.87 | 88,930 | -0.51(-1.01%) |
Jan 12, 2022 | 50.48 | 50.61 | 50.22 | 50.38 | 68,555 | +0.10(+0.19%) |
Jan 11, 2022 | 49.71 | 50.36 | 49.53 | 50.28 | 30,561 | +0.54(+1.09%) |
Jan 10, 2022 | 49.37 | 49.74 | 49.05 | 49.74 | 24,279 | +0.12(+0.24%) |
Jan 07, 2022 | 49.89 | 49.89 | 49.62 | 49.62 | 7,340 | -0.22(-0.45%) |
Jan 06, 2022 | 50.03 | 50.19 | 49.84 | 49.84 | 39,618 | -0.17(-0.35%) |
Jan 05, 2022 | 51.17 | 51.17 | 50.02 | 50.02 | 84,126 | -0.73(-1.44%) |
Jan 04, 2022 | 50.82 | 50.90 | 50.61 | 50.75 | 26,179 | +0.09(+0.18%) |
Jan 03, 2022 | 51.07 | 51.07 | 50.51 | 50.66 | 76,647 | -0.18(-0.35%) |
Dec 31, 2021 | 50.99 | 50.99 | 50.67 | 50.84 | 190,389 | +0.06(+0.13%) |
Dec 30, 2021 | 51.16 | 51.17 | 50.77 | 50.77 | 26,665 | -0.20(-0.39%) |
Dec 29, 2021 | 51.17 | 51.17 | 50.85 | 50.98 | 24,188 | +0.11(+0.21%) |
Dec 28, 2021 | 50.86 | 50.98 | 50.79 | 50.87 | 15,496 | +0.03(+0.06%) |
Dec 27, 2021 | 50.43 | 50.85 | 50.22 | 50.84 | 17,077 | +0.58(+1.16%) |
Dec 23, 2021 | 50.29 | 50.81 | 50.20 | 50.26 | 18,548 | +0.12(+0.25%) |
Dec 22, 2021 | 49.67 | 50.13 | 49.67 | 50.13 | 13,167 | +0.48(+0.96%) |
Dec 21, 2021 | 48.76 | 49.84 | 48.76 | 49.66 | 11,305 | +0.84(+1.72%) |
Dec 20, 2021 | 49.21 | 49.21 | 48.56 | 48.82 | 25,292 | -0.55(-1.11%) |
Dec 17, 2021 | 49.29 | 49.67 | 49.24 | 49.36 | 118,657 | -0.16(-0.31%) |
Dec 16, 2021 | 50.31 | 50.31 | 49.51 | 49.52 | 30,221 | -0.38(-0.76%) |
Dec 15, 2021 | 49.22 | 50.14 | 49.22 | 49.90 | 37,799 | +0.50(+1.02%) |
Dec 14, 2021 | 49.92 | 49.92 | 49.36 | 49.40 | 140,945 | -0.48(-0.95%) |
Dec 13, 2021 | 50.48 | 50.48 | 49.87 | 49.87 | 20,261 | -0.41(-0.82%) |
Dec 10, 2021 | 50.60 | 50.60 | 49.96 | 50.28 | 16,079 | +0.14(+0.29%) |
Dec 09, 2021 | 50.11 | 50.26 | 50.04 | 50.14 | 29,941 | +0.02(+0.03%) |
Dec 08, 2021 | 50.30 | 50.30 | 50.00 | 50.12 | 40,953 | +0.09(+0.17%) |
Dec 07, 2021 | 50.13 | 50.21 | 49.82 | 50.04 | 26,434 | +0.74(+1.50%) |
Dec 06, 2021 | 49.11 | 49.38 | 49.02 | 49.30 | 28,421 | +0.56(+1.14%) |
Dec 03, 2021 | 49.00 | 49.28 | 48.53 | 48.74 | 56,021 | -0.29(-0.59%) |
Dec 02, 2021 | 48.68 | 49.21 | 48.50 | 49.03 | 11,040 | +0.34(+0.70%) |
Dec 01, 2021 | 49.15 | 49.55 | 48.69 | 48.69 | 25,579 | -0.34(-0.70%) |
Nov 30, 2021 | 49.75 | 49.75 | 48.87 | 49.03 | 37,941 | -0.59(-1.20%) |
Nov 29, 2021 | 49.59 | 49.69 | 49.42 | 49.63 | 13,850 | +0.38(+0.77%) |
Nov 26, 2021 | 49.73 | 49.73 | 49.04 | 49.25 | 8,863 | -0.93(-1.85%) |
Nov 24, 2021 | 49.75 | 50.17 | 49.75 | 50.17 | 72,896 | +0.25(+0.51%) |
Nov 23, 2021 | 49.85 | 50.09 | 49.75 | 49.92 | 40,888 | -0.13(-0.25%) |
Nov 22, 2021 | 50.18 | 50.41 | 50.03 | 50.05 | 50,149 | +0.14(+0.27%) |
Nov 19, 2021 | 50.21 | 50.23 | 49.91 | 49.91 | 10,752 | -0.44(-0.87%) |
Nov 18, 2021 | 50.19 | 50.35 | 50.30 | 50.35 | 12,976 | +0.21(+0.43%) |
Nov 17, 2021 | 50.48 | 50.48 | 49.98 | 50.13 | 20,344 | -0.23(-0.46%) |
Nov 16, 2021 | 50.36 | 50.42 | 50.21 | 50.37 | 13,144 | +0.15(+0.29%) |
Nov 15, 2021 | 50.33 | 50.33 | 50.18 | 50.22 | 40,298 | -0.12(-0.23%) |
Nov 12, 2021 | 50.04 | 50.34 | 50.04 | 50.34 | 16,247 | +0.42(+0.84%) |
Nov 11, 2021 | 49.65 | 50.06 | 49.65 | 49.92 | 18,078 | +0.24(+0.49%) |
Nov 10, 2021 | 50.15 | 49.68 | 49.68 | 21,379 | -0.66(-1.32%) | |
Nov 09, 2021 | 50.16 | 50.34 | 50.01 | 50.34 | 65,261 | +0.39(+0.78%) |
Nov 08, 2021 | 49.92 | 50.25 | 49.89 | 49.95 | 27,802 | -0.11(-0.21%) |
Nov 05, 2021 | 50.09 | 50.12 | 49.86 | 50.06 | 24,722 | +0.29(+0.59%) |
Nov 04, 2021 | 49.53 | 49.80 | 49.53 | 49.76 | 197,734 | +0.44(+0.89%) |
Nov 03, 2021 | 49.36 | 49.64 | 49.07 | 49.33 | 24,632 | +0.18(+0.36%) |
Nov 02, 2021 | 49.43 | 49.43 | 49.03 | 49.15 | 10,738 | +0.26(+0.53%) |