Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.32 | 47.38 | 47.36 | 254,830 | -0.01(-0.02%) | |
Jan 28, 2022 | 47.28 | 47.36 | 47.24 | 47.37 | 96,950 | +0.06(+0.14%) |
Jan 27, 2022 | 47.27 | 47.41 | 47.27 | 47.31 | 225,878 | +0.05(+0.11%) |
Jan 26, 2022 | 47.51 | 47.52 | 47.24 | 47.25 | 255,720 | -0.19(-0.40%) |
Jan 25, 2022 | 47.46 | 47.53 | 47.41 | 47.45 | 314,668 | -0.09(-0.19%) |
Jan 24, 2022 | 47.56 | 47.60 | 47.51 | 47.54 | 405,723 | +0.00(+0.00%) |
Jan 21, 2022 | 47.43 | 47.60 | 47.43 | 47.54 | 206,264 | +0.16(+0.33%) |
Jan 20, 2022 | 47.43 | 47.46 | 47.38 | 47.38 | 161,176 | +0.07(+0.15%) |
Jan 19, 2022 | 47.35 | 47.45 | 47.22 | 47.31 | 329,271 | +0.06(+0.14%) |
Jan 18, 2022 | 47.41 | 47.41 | 47.25 | 47.25 | 293,640 | -0.33(-0.69%) |
Jan 14, 2022 | 47.57 | 0 | -0.22(-0.46%) | |||
Jan 13, 2022 | 47.76 | 47.80 | 47.70 | 47.79 | 775,306 | +0.10(+0.21%) |
Jan 12, 2022 | 47.72 | 47.79 | 47.66 | 47.69 | 1,008,272 | +0.02(+0.04%) |
Jan 11, 2022 | 47.57 | 47.72 | 47.57 | 47.67 | 429,536 | +0.10(+0.21%) |
Jan 10, 2022 | 47.54 | 47.59 | 47.52 | 47.57 | 427,718 | -0.10(-0.21%) |
Jan 07, 2022 | 47.71 | 47.76 | 47.59 | 47.67 | 294,651 | -0.11(-0.23%) |
Jan 06, 2022 | 47.71 | 47.79 | 47.71 | 47.78 | 274,592 | +0.00(+0.00%) |
Jan 05, 2022 | 47.97 | 47.98 | 47.78 | 47.78 | 247,938 | -0.12(-0.25%) |
Jan 04, 2022 | 47.93 | 47.97 | 47.87 | 47.90 | 285,140 | -0.09(-0.19%) |
Jan 03, 2022 | 48.17 | 48.27 | 47.99 | 47.99 | 447,963 | -0.34(-0.70%) |
Dec 31, 2021 | 48.33 | 48.38 | 48.28 | 48.33 | 166,011 | +0.03(+0.06%) |
Dec 30, 2021 | 48.27 | 48.30 | 48.21 | 48.30 | 434,234 | +0.05(+0.11%) |
Dec 29, 2021 | 48.31 | 48.31 | 48.15 | 48.25 | 877,604 | -0.06(-0.12%) |
Dec 28, 2021 | 48.34 | 48.42 | 48.31 | 48.31 | 827,475 | -0.01(-0.02%) |
Dec 27, 2021 | 48.24 | 48.34 | 48.24 | 48.32 | 214,882 | +0.02(+0.04%) |
Dec 23, 2021 | 48.35 | 48.37 | 48.25 | 48.30 | 202,355 | -0.09(-0.19%) |
Dec 22, 2021 | 48.29 | 48.39 | 48.28 | 48.39 | 344,548 | +0.05(+0.09%) |
Dec 21, 2021 | 48.30 | 48.34 | 48.22 | 48.34 | 275,319 | +0.02(+0.04%) |
Dec 20, 2021 | 48.42 | 48.50 | 48.32 | 48.32 | 188,948 | -0.05(-0.11%) |
Dec 17, 2021 | 48.33 | 48.48 | 48.33 | 48.38 | 173,396 | +0.08(+0.17%) |
Dec 16, 2021 | 48.26 | 48.37 | 48.25 | 48.30 | 124,676 | +0.04(+0.08%) |
Dec 15, 2021 | 48.24 | 48.32 | 48.24 | 48.26 | 170,864 | -0.05(-0.09%) |
Dec 14, 2021 | 48.32 | 48.37 | 48.24 | 48.31 | 133,825 | -0.07(-0.15%) |
Dec 13, 2021 | 48.31 | 48.41 | 48.27 | 48.38 | 150,918 | +0.10(+0.21%) |
Dec 10, 2021 | 48.31 | 48.34 | 48.24 | 48.28 | 146,146 | +0.07(+0.15%) |
Dec 09, 2021 | 48.22 | 48.31 | 48.21 | 48.21 | 107,806 | -0.01(-0.02%) |
Dec 08, 2021 | 48.32 | 48.33 | 48.20 | 48.22 | 149,082 | -0.15(-0.30%) |
Dec 07, 2021 | 48.34 | 48.48 | 48.33 | 48.36 | 146,563 | -0.05(-0.09%) |
Dec 06, 2021 | 48.57 | 48.57 | 48.37 | 48.41 | 272,262 | -0.15(-0.32%) |
Dec 03, 2021 | 48.37 | 48.64 | 48.33 | 48.56 | 226,939 | +0.19(+0.40%) |
Dec 02, 2021 | 48.37 | 48.41 | 48.30 | 48.37 | 251,984 | +0.01(+0.02%) |
Dec 01, 2021 | 48.26 | 48.36 | 48.14 | 48.36 | 496,836 | +0.09(+0.19%) |
Nov 30, 2021 | 48.29 | 48.42 | 48.29 | 48.27 | 131,153 | +0.08(+0.17%) |
Nov 29, 2021 | 48.07 | 48.22 | 48.06 | 48.19 | 516,631 | -0.03(-0.06%) |
Nov 26, 2021 | 48.11 | 48.22 | 48.06 | 48.22 | 65,555 | +0.26(+0.54%) |
Nov 24, 2021 | 47.87 | 47.95 | 47.82 | 47.95 | 189,474 | +0.04(+0.08%) |
Nov 23, 2021 | 48.02 | 48.02 | 47.90 | 47.92 | 191,991 | -0.12(-0.25%) |
Nov 22, 2021 | 48.16 | 48.18 | 48.02 | 48.04 | 771,914 | -0.25(-0.51%) |
Nov 19, 2021 | 48.27 | 48.32 | 48.23 | 48.28 | 158,365 | +0.10(+0.21%) |
Nov 18, 2021 | 48.11 | 48.18 | 48.16 | 48.18 | 195,043 | +0.05(+0.11%) |
Nov 17, 2021 | 48.00 | 48.14 | 48.00 | 48.13 | 320,506 | +0.08(+0.17%) |
Nov 16, 2021 | 48.02 | 48.14 | 48.02 | 48.05 | 168,362 | -0.01(-0.02%) |
Nov 15, 2021 | 48.18 | 48.24 | 48.05 | 48.05 | 283,510 | -0.12(-0.25%) |
Nov 12, 2021 | 48.23 | 48.26 | 48.17 | 48.17 | 224,501 | -0.05(-0.09%) |
Nov 11, 2021 | 48.35 | 48.35 | 48.18 | 48.22 | 159,944 | -0.07(-0.15%) |
Nov 10, 2021 | 48.55 | 48.29 | 170,362 | -0.34(-0.69%) | ||
Nov 09, 2021 | 48.64 | 48.69 | 48.60 | 48.63 | 176,614 | +0.15(+0.30%) |
Nov 08, 2021 | 48.55 | 48.58 | 48.45 | 48.48 | 123,750 | -0.11(-0.22%) |
Nov 05, 2021 | 48.45 | 48.60 | 48.41 | 48.59 | 155,611 | +0.24(+0.49%) |
Nov 04, 2021 | 48.22 | 48.38 | 48.22 | 48.35 | 204,061 | +0.15(+0.32%) |
Nov 03, 2021 | 48.29 | 48.32 | 48.18 | 48.20 | 265,281 | -0.05(-0.09%) |
Nov 02, 2021 | 48.18 | 48.30 | 48.18 | 48.25 | 284,345 | +0.07(+0.15%) |