Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.35 | 49.98 | 48.79 | 49.87 | 357,791 | +0.21(+0.42%) |
Jan 28, 2022 | 48.73 | 49.66 | 48.73 | 49.66 | 241,685 | +0.41(+0.83%) |
Jan 27, 2022 | 49.72 | 50.48 | 48.94 | 49.25 | 243,795 | -0.24(-0.48%) |
Jan 26, 2022 | 50.00 | 50.19 | 49.19 | 49.49 | 264,711 | -0.23(-0.46%) |
Jan 25, 2022 | 49.21 | 50.07 | 48.37 | 49.72 | 259,751 | +0.13(+0.26%) |
Jan 24, 2022 | 47.45 | 49.73 | 47.19 | 49.59 | 479,752 | +2.06(+4.34%) |
Jan 21, 2022 | 47.63 | 47.96 | 47.33 | 47.53 | 396,207 | -0.24(-0.50%) |
Jan 20, 2022 | 48.88 | 49.27 | 47.69 | 47.77 | 311,059 | -0.91(-1.87%) |
Jan 19, 2022 | 50.08 | 50.15 | 48.64 | 48.68 | 324,390 | -1.04(-2.09%) |
Jan 18, 2022 | 50.34 | 50.36 | 49.22 | 49.72 | 228,794 | -0.62(-1.23%) |
Jan 14, 2022 | 50.34 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 50.32 | 51.21 | 50.19 | 50.47 | 324,495 | +0.15(+0.29%) |
Jan 12, 2022 | 50.69 | 50.87 | 50.19 | 50.32 | 227,788 | -0.48(-0.95%) |
Jan 11, 2022 | 50.66 | 50.87 | 49.90 | 50.81 | 189,616 | +0.33(+0.65%) |
Jan 10, 2022 | 51.70 | 51.96 | 50.06 | 50.48 | 302,683 | -0.87(-1.69%) |
Jan 07, 2022 | 50.45 | 51.36 | 49.96 | 51.34 | 251,601 | +1.09(+2.16%) |
Jan 06, 2022 | 49.66 | 50.38 | 49.26 | 50.26 | 198,125 | +1.10(+2.25%) |
Jan 05, 2022 | 49.58 | 50.17 | 49.02 | 49.15 | 350,457 | -0.20(-0.41%) |
Jan 04, 2022 | 48.93 | 49.92 | 48.93 | 49.35 | 260,935 | +0.74(+1.52%) |
Jan 03, 2022 | 48.65 | 48.99 | 48.41 | 48.62 | 219,720 | +0.20(+0.41%) |
Dec 31, 2021 | 48.45 | 49.04 | 48.22 | 48.41 | 211,866 | +0.15(+0.30%) |
Dec 30, 2021 | 48.31 | 48.83 | 48.10 | 48.27 | 231,983 | +0.14(+0.28%) |
Dec 29, 2021 | 47.78 | 48.17 | 47.56 | 48.13 | 350,216 | +0.47(+0.98%) |
Dec 28, 2021 | 47.47 | 48.06 | 47.47 | 47.67 | 132,375 | +0.13(+0.27%) |
Dec 27, 2021 | 46.67 | 47.56 | 46.37 | 47.54 | 168,423 | +0.83(+1.78%) |
Dec 23, 2021 | 47.06 | 47.17 | 46.71 | 46.71 | 129,517 | -0.05(-0.10%) |
Dec 22, 2021 | 46.32 | 46.89 | 45.96 | 46.75 | 276,320 | +0.38(+0.83%) |
Dec 21, 2021 | 46.90 | 47.43 | 46.31 | 46.37 | 183,946 | -0.41(-0.88%) |
Dec 20, 2021 | 46.99 | 47.19 | 46.01 | 46.78 | 296,343 | -0.40(-0.85%) |
Dec 17, 2021 | 48.28 | 48.36 | 47.05 | 47.18 | 790,781 | -1.12(-2.32%) |
Dec 16, 2021 | 48.28 | 49.15 | 48.22 | 48.31 | 191,722 | +0.16(+0.34%) |
Dec 15, 2021 | 48.02 | 48.34 | 47.33 | 48.14 | 214,963 | +0.16(+0.33%) |
Dec 14, 2021 | 47.03 | 48.39 | 47.03 | 47.98 | 313,526 | +0.86(+1.82%) |
Dec 13, 2021 | 47.15 | 47.58 | 46.73 | 47.12 | 233,752 | -0.13(-0.27%) |
Dec 10, 2021 | 47.38 | 47.64 | 47.06 | 47.25 | 127,971 | +0.00(+0.00%) |
Dec 09, 2021 | 46.73 | 47.46 | 46.59 | 47.25 | 151,483 | +0.18(+0.38%) |
Dec 08, 2021 | 46.71 | 47.17 | 46.62 | 47.07 | 159,865 | +0.43(+0.93%) |
Dec 07, 2021 | 47.02 | 47.26 | 46.51 | 46.64 | 163,538 | -0.17(-0.37%) |
Dec 06, 2021 | 46.50 | 47.57 | 46.50 | 46.81 | 262,332 | +0.55(+1.19%) |
Dec 03, 2021 | 46.76 | 47.00 | 45.80 | 46.26 | 164,926 | -0.50(-1.06%) |
Dec 02, 2021 | 46.48 | 47.44 | 46.37 | 46.76 | 164,363 | +0.45(+0.97%) |
Dec 01, 2021 | 46.49 | 47.44 | 46.23 | 46.30 | 251,420 | +0.31(+0.67%) |
Nov 30, 2021 | 46.42 | 46.59 | 45.70 | 46.00 | 279,916 | -0.63(-1.35%) |
Nov 29, 2021 | 47.39 | 47.54 | 46.48 | 46.63 | 162,691 | -0.41(-0.88%) |
Nov 26, 2021 | 46.32 | 47.38 | 46.17 | 47.04 | 109,897 | -0.12(-0.25%) |
Nov 24, 2021 | 47.11 | 47.41 | 46.96 | 47.16 | 118,452 | +0.08(+0.17%) |
Nov 23, 2021 | 46.34 | 47.54 | 46.34 | 47.08 | 162,520 | +0.75(+1.62%) |
Nov 22, 2021 | 46.60 | 47.08 | 46.32 | 46.33 | 206,385 | -0.16(-0.35%) |
Nov 19, 2021 | 46.96 | 47.12 | 46.40 | 46.49 | 277,319 | -0.69(-1.45%) |
Nov 18, 2021 | 46.87 | 47.43 | 47.16 | 47.18 | 201,496 | +0.50(+1.06%) |
Nov 17, 2021 | 47.13 | 47.20 | 46.27 | 46.68 | 277,765 | -0.55(-1.16%) |
Nov 16, 2021 | 46.77 | 47.48 | 46.75 | 47.23 | 277,675 | +0.46(+0.98%) |
Nov 15, 2021 | 47.65 | 47.80 | 46.46 | 46.77 | 239,717 | -0.81(-1.71%) |
Nov 12, 2021 | 48.23 | 48.29 | 47.39 | 47.58 | 196,890 | -0.47(-0.98%) |
Nov 11, 2021 | 47.88 | 48.13 | 47.21 | 48.05 | 159,047 | +0.09(+0.19%) |
Nov 10, 2021 | 48.63 | 47.76 | 47.96 | 175,126 | -0.56(-1.15%) | |
Nov 09, 2021 | 49.18 | 49.36 | 48.32 | 48.52 | 200,589 | -0.89(-1.81%) |
Nov 08, 2021 | 50.21 | 50.21 | 49.14 | 49.41 | 162,663 | -0.53(-1.06%) |
Nov 05, 2021 | 50.62 | 51.11 | 49.44 | 49.95 | 180,509 | -0.45(-0.89%) |
Nov 04, 2021 | 51.14 | 51.34 | 49.83 | 50.40 | 261,963 | -0.52(-1.03%) |
Nov 03, 2021 | 48.68 | 51.17 | 48.31 | 50.92 | 219,150 | +1.18(+2.37%) |
Nov 02, 2021 | 49.96 | 50.24 | 49.57 | 49.74 | 289,506 | -0.18(-0.36%) |