Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.29 | 48.33 | 1,635,931 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.18 | 48.34 | 48.18 | 48.33 | 1,605,712 | +0.14(+0.29%) |
Jan 27, 2022 | 48.15 | 48.26 | 48.15 | 48.19 | 1,255,046 | +0.09(+0.19%) |
Jan 26, 2022 | 48.40 | 48.42 | 48.10 | 48.10 | 1,711,229 | -0.30(-0.61%) |
Jan 25, 2022 | 48.42 | 48.45 | 48.37 | 48.40 | 1,516,779 | -0.01(-0.02%) |
Jan 24, 2022 | 48.37 | 48.47 | 48.37 | 48.41 | 2,672,374 | -0.05(-0.10%) |
Jan 21, 2022 | 48.48 | 48.49 | 48.43 | 48.45 | 1,262,310 | +0.10(+0.21%) |
Jan 20, 2022 | 48.36 | 48.39 | 48.30 | 48.35 | 1,725,783 | +0.06(+0.13%) |
Jan 19, 2022 | 48.16 | 48.32 | 48.16 | 48.29 | 2,160,783 | +0.23(+0.48%) |
Jan 18, 2022 | 48.22 | 48.25 | 48.05 | 48.05 | 4,492,603 | -0.30(-0.61%) |
Jan 14, 2022 | 48.35 | 0 | -0.19(-0.40%) | |||
Jan 13, 2022 | 48.52 | 48.56 | 48.46 | 48.55 | 2,307,574 | +0.00(+0.00%) |
Jan 12, 2022 | 48.55 | 48.61 | 48.53 | 48.55 | 2,664,958 | -0.05(-0.10%) |
Jan 11, 2022 | 48.44 | 48.60 | 48.40 | 48.59 | 1,771,594 | +0.13(+0.27%) |
Jan 10, 2022 | 48.44 | 48.50 | 48.39 | 48.46 | 2,830,364 | -0.07(-0.15%) |
Jan 07, 2022 | 48.63 | 48.64 | 48.49 | 48.54 | 1,568,503 | -0.14(-0.29%) |
Jan 06, 2022 | 48.67 | 48.68 | 48.64 | 48.67 | 2,187,956 | -0.05(-0.10%) |
Jan 05, 2022 | 48.88 | 48.89 | 48.71 | 48.72 | 1,926,833 | -0.17(-0.34%) |
Jan 04, 2022 | 48.85 | 48.89 | 48.81 | 48.89 | 1,587,986 | +0.05(+0.10%) |
Jan 03, 2022 | 48.95 | 48.96 | 48.83 | 48.84 | 3,025,541 | -0.21(-0.44%) |
Dec 31, 2021 | 49.01 | 49.08 | 49.01 | 49.06 | 1,116,662 | +0.05(+0.09%) |
Dec 30, 2021 | 48.98 | 49.01 | 48.97 | 49.01 | 1,506,957 | +0.04(+0.08%) |
Dec 29, 2021 | 49.04 | 49.06 | 48.97 | 48.97 | 1,172,877 | -0.07(-0.15%) |
Dec 28, 2021 | 49.06 | 49.06 | 49.03 | 49.05 | 1,086,196 | +0.02(+0.04%) |
Dec 27, 2021 | 48.99 | 49.05 | 48.99 | 49.03 | 1,599,537 | +0.01(+0.02%) |
Dec 23, 2021 | 49.05 | 49.05 | 48.98 | 49.02 | 1,300,417 | -0.01(-0.01%) |
Dec 22, 2021 | 49.02 | 49.03 | 48.99 | 49.02 | 1,492,746 | +0.02(+0.04%) |
Dec 21, 2021 | 49.03 | 49.04 | 48.98 | 49.01 | 1,549,622 | -0.06(-0.13%) |
Dec 20, 2021 | 49.10 | 49.15 | 49.04 | 49.07 | 1,554,129 | -0.03(-0.06%) |
Dec 17, 2021 | 49.11 | 49.17 | 49.09 | 49.10 | 1,434,283 | +0.03(+0.06%) |
Dec 16, 2021 | 49.00 | 49.09 | 49.00 | 49.07 | 2,285,366 | +0.07(+0.15%) |
Dec 15, 2021 | 48.97 | 49.02 | 48.94 | 49.00 | 1,749,744 | -0.05(-0.09%) |
Dec 14, 2021 | 49.04 | 49.06 | 49.01 | 49.04 | 1,876,308 | +0.00(+0.00%) |
Dec 13, 2021 | 49.03 | 49.07 | 49.02 | 49.04 | 1,409,856 | +0.01(+0.02%) |
Dec 10, 2021 | 49.02 | 49.12 | 49.02 | 49.03 | 1,702,424 | +0.03(+0.06%) |
Dec 09, 2021 | 49.04 | 49.05 | 48.99 | 49.01 | 2,253,672 | -0.03(-0.06%) |
Dec 08, 2021 | 49.02 | 49.04 | 48.98 | 49.03 | 1,293,011 | +0.02(+0.04%) |
Dec 07, 2021 | 49.07 | 49.07 | 48.95 | 49.02 | 1,243,349 | -0.06(-0.11%) |
Dec 06, 2021 | 49.15 | 49.15 | 49.04 | 49.07 | 866,138 | -0.06(-0.13%) |
Dec 03, 2021 | 49.04 | 49.15 | 49.01 | 49.14 | 2,296,469 | +0.09(+0.19%) |
Dec 02, 2021 | 49.13 | 49.13 | 49.02 | 49.04 | 1,383,253 | -0.07(-0.15%) |
Dec 01, 2021 | 49.07 | 49.14 | 49.04 | 49.12 | 3,364,510 | -0.03(-0.06%) |
Nov 30, 2021 | 49.15 | 49.24 | 49.15 | 49.15 | 1,931,103 | +0.06(+0.11%) |
Nov 29, 2021 | 49.05 | 49.10 | 48.98 | 49.09 | 1,795,046 | +0.00(+0.00%) |
Nov 26, 2021 | 48.94 | 49.10 | 48.87 | 49.09 | 755,662 | +0.25(+0.51%) |
Nov 24, 2021 | 48.84 | 48.87 | 48.81 | 48.84 | 1,694,115 | -0.07(-0.13%) |
Nov 23, 2021 | 48.93 | 48.96 | 48.85 | 48.91 | 1,911,833 | -0.05(-0.11%) |
Nov 22, 2021 | 49.05 | 49.05 | 48.95 | 48.96 | 1,177,247 | -0.17(-0.34%) |
Nov 19, 2021 | 49.13 | 49.19 | 49.13 | 49.13 | 1,907,147 | +0.03(+0.06%) |
Nov 18, 2021 | 49.08 | 49.10 | 49.06 | 49.10 | 1,242,552 | +0.02(+0.04%) |
Nov 17, 2021 | 49.02 | 49.09 | 49.02 | 49.08 | 1,363,231 | +0.06(+0.13%) |
Nov 16, 2021 | 49.01 | 49.05 | 48.97 | 49.02 | 1,248,283 | +0.01(+0.02%) |
Nov 15, 2021 | 49.08 | 49.09 | 49.00 | 49.01 | 2,192,389 | -0.10(-0.21%) |
Nov 12, 2021 | 49.13 | 49.18 | 49.06 | 49.11 | 1,003,961 | +0.01(+0.02%) |
Nov 11, 2021 | 49.08 | 49.15 | 49.07 | 49.10 | 753,619 | +0.03(+0.06%) |
Nov 10, 2021 | 49.30 | 49.07 | 49.07 | 1,488,347 | -0.25(-0.51%) | |
Nov 09, 2021 | 49.31 | 49.36 | 49.30 | 49.32 | 1,361,775 | +0.02(+0.04%) |
Nov 08, 2021 | 49.34 | 49.34 | 49.28 | 49.30 | 1,383,016 | -0.06(-0.13%) |
Nov 05, 2021 | 49.25 | 49.38 | 49.25 | 49.37 | 2,171,206 | +0.13(+0.26%) |
Nov 04, 2021 | 49.19 | 49.28 | 49.15 | 49.24 | 2,157,167 | +0.06(+0.11%) |
Nov 03, 2021 | 49.21 | 49.24 | 49.13 | 49.18 | 1,089,335 | -0.05(-0.09%) |
Nov 02, 2021 | 49.26 | 49.27 | 49.22 | 49.23 | 1,235,988 | +0.06(+0.11%) |