Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.24 | 45.31 | 45.31 | 644 | -0.04(-0.08%) | |
Jan 28, 2022 | 45.27 | 45.37 | 45.27 | 45.35 | 2,907 | +0.04(+0.10%) |
Jan 27, 2022 | 45.37 | 45.37 | 45.30 | 45.30 | 751 | +0.11(+0.25%) |
Jan 26, 2022 | 45.46 | 45.46 | 45.18 | 45.19 | 4,771 | -0.20(-0.45%) |
Jan 25, 2022 | 45.49 | 45.49 | 45.40 | 45.40 | 889 | +0.47(+1.06%) |
Jan 24, 2022 | 45.01 | 45.01 | 44.92 | 44.92 | 5,677 | -0.05(-0.11%) |
Jan 21, 2022 | 44.99 | 44.99 | 44.97 | 44.97 | 279 | +0.17(+0.38%) |
Jan 20, 2022 | 44.82 | 44.82 | 44.80 | 44.80 | 110 | +0.02(+0.04%) |
Jan 19, 2022 | 44.79 | 44.79 | 44.79 | 44.79 | 99 | +0.13(+0.29%) |
Jan 18, 2022 | 44.72 | 44.72 | 44.66 | 44.66 | 4,018 | -0.29(-0.65%) |
Jan 14, 2022 | 44.95 | 0 | -0.22(-0.49%) | |||
Jan 13, 2022 | 45.10 | 45.17 | 45.10 | 45.17 | 358 | +0.08(+0.18%) |
Jan 12, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 0 | -0.02(-0.05%) |
Jan 11, 2022 | 45.10 | 45.11 | 45.10 | 45.11 | 2,431 | +0.07(+0.16%) |
Jan 10, 2022 | 45.03 | 45.04 | 45.02 | 45.04 | 1,194 | -0.03(-0.07%) |
Jan 07, 2022 | 45.05 | 45.08 | 45.05 | 45.07 | 895 | -0.13(-0.28%) |
Jan 06, 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 2 | -0.04(-0.08%) |
Jan 05, 2022 | 45.24 | 45.24 | 45.23 | 45.23 | 6,113 | -0.14(-0.30%) |
Jan 04, 2022 | 45.34 | 45.37 | 45.34 | 45.37 | 299 | -0.01(-0.02%) |
Jan 03, 2022 | 45.52 | 45.52 | 45.38 | 45.38 | 267 | -0.31(-0.68%) |
Dec 31, 2021 | 45.68 | 45.69 | 45.68 | 45.69 | 816 | +0.03(+0.07%) |
Dec 30, 2021 | 45.64 | 45.66 | 45.64 | 45.66 | 400 | +0.10(+0.21%) |
Dec 29, 2021 | 45.55 | 45.56 | 45.55 | 45.56 | 330 | -0.13(-0.29%) |
Dec 28, 2021 | 45.76 | 45.76 | 45.69 | 45.69 | 1,578 | -0.01(-0.01%) |
Dec 27, 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 380 | +0.02(+0.05%) |
Dec 23, 2021 | 45.67 | 45.68 | 45.67 | 45.68 | 207 | -0.08(-0.18%) |
Dec 22, 2021 | 45.76 | 45.76 | 45.76 | 45.76 | 0 | +0.05(+0.11%) |
Dec 21, 2021 | 45.64 | 45.71 | 45.64 | 45.71 | 1,674 | -0.06(-0.13%) |
Dec 20, 2021 | 45.80 | 45.80 | 45.77 | 45.77 | 518 | -0.06(-0.13%) |
Dec 17, 2021 | 45.85 | 45.85 | 45.83 | 45.83 | 2,361 | +0.08(+0.18%) |
Dec 16, 2021 | 45.75 | 45.75 | 45.75 | 45.75 | 45 | +0.04(+0.09%) |
Dec 15, 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 86 | -0.06(-0.13%) |
Dec 14, 2021 | 45.75 | 45.77 | 45.75 | 45.76 | 1,816 | -0.06(-0.12%) |
Dec 13, 2021 | 45.82 | 45.82 | 45.82 | 45.82 | 748 | +0.13(+0.28%) |
Dec 10, 2021 | 45.73 | 45.73 | 45.69 | 45.69 | 3,289 | +0.03(+0.06%) |
Dec 09, 2021 | 45.66 | 45.66 | 45.66 | 45.66 | 72 | +0.03(+0.06%) |
Dec 08, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 3 | -0.12(-0.26%) |
Dec 07, 2021 | 45.79 | 45.79 | 45.75 | 45.75 | 1,096 | -0.08(-0.17%) |
Dec 06, 2021 | 45.83 | 45.83 | 45.83 | 45.83 | 24 | -0.16(-0.35%) |
Dec 03, 2021 | 45.84 | 46.04 | 45.84 | 45.99 | 2,295 | +0.15(+0.33%) |
Dec 02, 2021 | 45.77 | 45.84 | 45.77 | 45.84 | 2,184 | -0.01(-0.03%) |
Dec 01, 2021 | 45.75 | 45.85 | 45.75 | 45.85 | 1,471 | +0.04(+0.08%) |
Nov 30, 2021 | 45.73 | 45.82 | 45.76 | 45.82 | 4,324 | +0.06(+0.13%) |
Nov 29, 2021 | 45.74 | 45.76 | 45.74 | 45.76 | 1,980 | +0.00(+0.00%) |
Nov 26, 2021 | 45.74 | 45.76 | 45.74 | 45.76 | 364 | +0.31(+0.68%) |
Nov 24, 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 271 | +0.10(+0.22%) |
Nov 23, 2021 | 45.40 | 45.40 | 45.35 | 45.35 | 881 | -0.16(-0.34%) |
Nov 22, 2021 | 45.52 | 45.52 | 45.50 | 45.50 | 169 | -0.21(-0.46%) |
Nov 19, 2021 | 45.75 | 45.75 | 45.71 | 45.71 | 813 | +0.07(+0.16%) |
Nov 18, 2021 | 45.64 | 45.64 | 45.64 | 45.64 | 242 | +0.05(+0.11%) |
Nov 17, 2021 | 45.57 | 45.59 | 45.57 | 45.59 | 1,129 | +0.09(+0.19%) |
Nov 16, 2021 | 45.55 | 45.55 | 45.50 | 45.50 | 437 | -0.02(-0.04%) |
Nov 15, 2021 | 45.57 | 45.57 | 45.52 | 45.52 | 1,184 | -0.15(-0.32%) |
Nov 12, 2021 | 45.77 | 45.78 | 45.66 | 45.66 | 2,710 | -0.02(-0.05%) |
Nov 11, 2021 | 45.73 | 45.73 | 45.69 | 45.69 | 376 | -0.05(-0.11%) |
Nov 10, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 0 | -0.30(-0.65%) |
Nov 09, 2021 | 46.07 | 46.11 | 46.04 | 46.04 | 10,024 | +0.15(+0.33%) |
Nov 08, 2021 | 45.90 | 45.92 | 45.89 | 45.89 | 8,610 | -0.10(-0.21%) |
Nov 05, 2021 | 45.96 | 46.02 | 45.95 | 45.99 | 71,981 | +0.18(+0.40%) |
Nov 04, 2021 | 45.70 | 45.82 | 45.70 | 45.80 | 22,586 | +0.13(+0.29%) |
Nov 03, 2021 | 45.63 | 45.67 | 45.63 | 45.67 | 18,323 | -0.08(-0.17%) |
Nov 02, 2021 | 45.74 | 45.75 | 45.74 | 45.75 | 112 | +0.08(+0.18%) |