Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.77 | 51.70 | 76,901 | -0.11(-0.21%) | ||
Jan 28, 2022 | 51.61 | 51.82 | 51.52 | 51.81 | 51,855 | +0.23(+0.45%) |
Jan 27, 2022 | 51.59 | 51.67 | 51.53 | 51.58 | 53,736 | +0.01(+0.02%) |
Jan 26, 2022 | 51.75 | 51.84 | 51.55 | 51.57 | 55,584 | -0.03(-0.06%) |
Jan 25, 2022 | 51.61 | 51.83 | 51.13 | 51.60 | 57,620 | -0.15(-0.29%) |
Jan 24, 2022 | 51.63 | 51.80 | 51.53 | 51.75 | 221,700 | +0.20(+0.39%) |
Jan 21, 2022 | 51.53 | 51.80 | 51.53 | 51.55 | 76,030 | -0.08(-0.15%) |
Jan 20, 2022 | 51.65 | 51.70 | 51.58 | 51.63 | 65,286 | +0.01(+0.02%) |
Jan 19, 2022 | 51.61 | 51.76 | 51.57 | 51.62 | 52,796 | -0.04(-0.08%) |
Jan 18, 2022 | 51.67 | 51.75 | 51.57 | 51.66 | 109,318 | -0.14(-0.27%) |
Jan 14, 2022 | 51.80 | 0 | +0.17(+0.33%) | |||
Jan 13, 2022 | 51.65 | 51.72 | 51.55 | 51.63 | 18,921 | +0.07(+0.14%) |
Jan 12, 2022 | 51.53 | 51.69 | 51.53 | 51.56 | 43,525 | -0.09(-0.17%) |
Jan 11, 2022 | 51.58 | 51.66 | 51.55 | 51.65 | 30,013 | +0.03(+0.06%) |
Jan 10, 2022 | 51.60 | 51.74 | 51.50 | 51.62 | 42,151 | +0.01(+0.02%) |
Jan 07, 2022 | 51.62 | 51.76 | 51.58 | 51.61 | 42,140 | -0.01(-0.02%) |
Jan 06, 2022 | 51.41 | 51.78 | 51.41 | 51.62 | 57,337 | +0.01(+0.02%) |
Jan 05, 2022 | 51.56 | 51.69 | 51.55 | 51.61 | 72,751 | +0.05(+0.10%) |
Jan 04, 2022 | 51.50 | 51.66 | 51.50 | 51.56 | 215,228 | -0.06(-0.12%) |
Jan 03, 2022 | 51.67 | 51.72 | 51.57 | 51.62 | 84,874 | -0.07(-0.14%) |
Dec 31, 2021 | 51.78 | 51.78 | 51.63 | 51.69 | 63,623 | +0.01(+0.02%) |
Dec 30, 2021 | 51.66 | 51.72 | 51.55 | 51.68 | 31,038 | +0.03(+0.06%) |
Dec 29, 2021 | 51.75 | 51.75 | 51.55 | 51.65 | 39,547 | +0.01(+0.02%) |
Dec 28, 2021 | 51.57 | 51.71 | 51.55 | 51.64 | 41,986 | +0.07(+0.14%) |
Dec 27, 2021 | 51.50 | 51.67 | 51.37 | 51.57 | 35,142 | -0.02(-0.04%) |
Dec 23, 2021 | 51.70 | 51.70 | 51.55 | 51.59 | 56,291 | -0.08(-0.15%) |
Dec 22, 2021 | 51.64 | 51.67 | 51.49 | 51.67 | 21,615 | +0.04(+0.08%) |
Dec 21, 2021 | 51.81 | 51.90 | 51.55 | 51.63 | 74,847 | -0.02(-0.04%) |
Dec 20, 2021 | 51.36 | 51.70 | 51.30 | 51.65 | 62,535 | +0.08(+0.16%) |
Dec 17, 2021 | 51.47 | 51.71 | 51.30 | 51.57 | 132,903 | +0.12(+0.23%) |
Dec 16, 2021 | 51.53 | 51.66 | 51.30 | 51.45 | 90,500 | +0.04(+0.08%) |
Dec 15, 2021 | 51.40 | 51.66 | 51.33 | 51.41 | 71,260 | +0.00(+0.00%) |
Dec 14, 2021 | 51.47 | 51.47 | 51.30 | 51.41 | 34,492 | +0.01(+0.02%) |
Dec 13, 2021 | 51.35 | 51.61 | 51.31 | 51.40 | 172,014 | +0.00(+0.00%) |
Dec 10, 2021 | 51.42 | 51.50 | 48.45 | 51.40 | 48,309 | +0.06(+0.12%) |
Dec 09, 2021 | 51.41 | 51.59 | 51.30 | 51.34 | 60,204 | -0.09(-0.17%) |
Dec 08, 2021 | 51.48 | 51.57 | 51.38 | 51.43 | 83,950 | -0.14(-0.27%) |
Dec 07, 2021 | 51.50 | 51.61 | 51.45 | 51.57 | 38,777 | +0.16(+0.31%) |
Dec 06, 2021 | 51.54 | 51.66 | 51.33 | 51.41 | 111,035 | -0.09(-0.17%) |
Dec 03, 2021 | 51.41 | 51.50 | 51.32 | 51.50 | 61,149 | +0.10(+0.19%) |
Dec 02, 2021 | 51.40 | 51.60 | 51.32 | 51.40 | 90,125 | +0.09(+0.18%) |
Dec 01, 2021 | 51.42 | 51.65 | 51.31 | 51.31 | 101,044 | -0.05(-0.10%) |
Nov 30, 2021 | 51.39 | 51.76 | 51.36 | 51.36 | 121,231 | -0.06(-0.12%) |
Nov 29, 2021 | 51.42 | 51.77 | 51.25 | 51.42 | 68,482 | +0.12(+0.23%) |
Nov 26, 2021 | 51.27 | 51.38 | 51.26 | 51.30 | 85,717 | -0.16(-0.31%) |
Nov 24, 2021 | 51.47 | 51.57 | 51.31 | 51.46 | 53,367 | -0.14(-0.27%) |
Nov 23, 2021 | 51.34 | 51.63 | 51.32 | 51.60 | 116,695 | +0.26(+0.51%) |
Nov 22, 2021 | 51.35 | 51.36 | 51.32 | 51.34 | 83,435 | +0.04(+0.08%) |
Nov 19, 2021 | 51.26 | 51.35 | 51.25 | 51.30 | 47,844 | -0.02(-0.04%) |
Nov 18, 2021 | 51.35 | 51.35 | 51.32 | 51.32 | 44,134 | +0.02(+0.04%) |
Nov 17, 2021 | 51.20 | 51.35 | 51.18 | 51.30 | 51,908 | +0.06(+0.12%) |
Nov 16, 2021 | 51.20 | 51.34 | 51.13 | 51.24 | 53,366 | +0.04(+0.08%) |
Nov 15, 2021 | 51.35 | 51.35 | 51.12 | 51.20 | 184,947 | -0.15(-0.29%) |
Nov 12, 2021 | 51.50 | 51.50 | 51.31 | 51.35 | 83,958 | -0.21(-0.41%) |
Nov 11, 2021 | 51.46 | 51.56 | 51.32 | 51.56 | 84,735 | +0.14(+0.27%) |
Nov 10, 2021 | 51.51 | 51.41 | 51.42 | 49,667 | -0.11(-0.21%) | |
Nov 09, 2021 | 51.31 | 51.53 | 51.29 | 51.53 | 53,367 | +0.13(+0.25%) |
Nov 08, 2021 | 51.38 | 51.47 | 51.31 | 51.40 | 38,099 | -0.01(-0.02%) |
Nov 05, 2021 | 51.48 | 51.51 | 51.36 | 51.41 | 85,084 | -0.10(-0.19%) |
Nov 04, 2021 | 51.40 | 51.52 | 51.28 | 51.51 | 29,260 | +0.02(+0.04%) |
Nov 03, 2021 | 51.22 | 51.50 | 51.18 | 51.49 | 63,759 | +0.23(+0.45%) |
Nov 02, 2021 | 51.22 | 51.32 | 51.15 | 51.26 | 115,588 | +0.07(+0.14%) |