Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.77 | 49.70 | 58,281 | -0.09(-0.18%) | ||
Jan 28, 2022 | 49.88 | 49.98 | 49.75 | 49.80 | 187,815 | -0.18(-0.37%) |
Jan 27, 2022 | 50.06 | 50.17 | 49.95 | 49.98 | 227,901 | -0.20(-0.40%) |
Jan 26, 2022 | 50.33 | 50.34 | 50.14 | 50.18 | 66,728 | -0.16(-0.31%) |
Jan 25, 2022 | 50.45 | 50.45 | 50.28 | 50.34 | 83,317 | -0.15(-0.29%) |
Jan 24, 2022 | 50.58 | 50.58 | 50.45 | 50.48 | 85,535 | -0.11(-0.22%) |
Jan 21, 2022 | 50.66 | 50.66 | 50.56 | 50.59 | 51,374 | -0.05(-0.11%) |
Jan 20, 2022 | 50.99 | 50.99 | 50.53 | 50.65 | 108,329 | +0.00(+0.01%) |
Jan 19, 2022 | 50.74 | 50.74 | 50.60 | 50.64 | 51,418 | -0.07(-0.14%) |
Jan 18, 2022 | 50.83 | 50.83 | 50.71 | 50.71 | 51,067 | -0.13(-0.26%) |
Jan 14, 2022 | 50.84 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.92 | 50.92 | 50.78 | 50.88 | 67,327 | +0.01(+0.02%) |
Jan 12, 2022 | 50.90 | 50.92 | 50.78 | 50.88 | 44,434 | -0.02(-0.04%) |
Jan 11, 2022 | 50.97 | 50.97 | 50.83 | 50.89 | 51,027 | -0.07(-0.14%) |
Jan 10, 2022 | 51.08 | 51.08 | 50.94 | 50.97 | 143,955 | -0.09(-0.18%) |
Jan 07, 2022 | 51.10 | 51.10 | 51.04 | 51.06 | 34,074 | -0.07(-0.14%) |
Jan 06, 2022 | 51.18 | 51.19 | 51.00 | 51.13 | 129,744 | -0.04(-0.07%) |
Jan 05, 2022 | 51.27 | 51.27 | 51.15 | 51.17 | 105,756 | -0.04(-0.07%) |
Jan 04, 2022 | 51.25 | 51.25 | 51.18 | 51.20 | 57,803 | -0.01(-0.03%) |
Jan 03, 2022 | 51.30 | 51.30 | 51.20 | 51.22 | 146,621 | -0.05(-0.10%) |
Dec 31, 2021 | 51.28 | 51.28 | 51.20 | 51.27 | 49,284 | +0.00(+0.00%) |
Dec 30, 2021 | 51.32 | 51.32 | 51.24 | 51.27 | 31,171 | +0.03(+0.05%) |
Dec 29, 2021 | 51.31 | 51.31 | 51.20 | 51.24 | 43,758 | +0.02(+0.04%) |
Dec 28, 2021 | 51.20 | 51.25 | 51.20 | 51.22 | 59,921 | +0.03(+0.05%) |
Dec 27, 2021 | 51.18 | 51.24 | 51.18 | 51.20 | 37,762 | -0.03(-0.05%) |
Dec 23, 2021 | 51.27 | 51.27 | 51.16 | 51.22 | 68,580 | +0.02(+0.04%) |
Dec 22, 2021 | 51.26 | 51.26 | 51.20 | 51.20 | 22,684 | +0.04(+0.07%) |
Dec 21, 2021 | 51.12 | 51.22 | 51.12 | 51.17 | 33,517 | -0.02(-0.04%) |
Dec 20, 2021 | 51.19 | 51.20 | 51.13 | 51.19 | 81,257 | +0.00(+0.00%) |
Dec 17, 2021 | 51.25 | 51.25 | 51.17 | 51.19 | 53,802 | -0.01(-0.03%) |
Dec 16, 2021 | 51.26 | 51.26 | 51.18 | 51.20 | 28,849 | +0.02(+0.04%) |
Dec 15, 2021 | 51.21 | 51.22 | 51.18 | 51.18 | 99,963 | -0.03(-0.05%) |
Dec 14, 2021 | 51.19 | 51.22 | 51.18 | 51.20 | 60,379 | +0.02(+0.04%) |
Dec 13, 2021 | 51.19 | 51.27 | 51.19 | 51.19 | 29,216 | +0.02(+0.04%) |
Dec 10, 2021 | 51.18 | 51.19 | 51.15 | 51.17 | 23,380 | +0.02(+0.04%) |
Dec 09, 2021 | 51.17 | 51.17 | 51.14 | 51.15 | 54,182 | -0.01(-0.02%) |
Dec 08, 2021 | 51.16 | 51.21 | 51.12 | 51.16 | 55,460 | +0.02(+0.04%) |
Dec 07, 2021 | 51.09 | 51.20 | 51.09 | 51.14 | 39,609 | -0.01(-0.02%) |
Dec 06, 2021 | 51.17 | 51.17 | 51.11 | 51.15 | 20,478 | -0.05(-0.09%) |
Dec 03, 2021 | 51.18 | 51.20 | 51.06 | 51.20 | 46,747 | +0.09(+0.18%) |
Dec 02, 2021 | 51.15 | 51.16 | 51.09 | 51.10 | 21,249 | -0.02(-0.04%) |
Dec 01, 2021 | 51.12 | 51.13 | 51.03 | 51.12 | 47,318 | +0.08(+0.16%) |
Nov 30, 2021 | 51.09 | 51.12 | 51.03 | 51.04 | 57,923 | +0.02(+0.04%) |
Nov 29, 2021 | 51.28 | 51.28 | 50.93 | 51.02 | 30,977 | -0.04(-0.07%) |
Nov 26, 2021 | 51.10 | 51.10 | 51.00 | 51.06 | 12,807 | +0.10(+0.20%) |
Nov 24, 2021 | 50.96 | 51.02 | 50.93 | 50.96 | 25,003 | +0.00(+0.00%) |
Nov 23, 2021 | 50.98 | 50.99 | 50.92 | 50.96 | 24,505 | -0.02(-0.04%) |
Nov 22, 2021 | 50.99 | 50.99 | 50.93 | 50.98 | 35,851 | +0.05(+0.11%) |
Nov 19, 2021 | 51.15 | 51.15 | 50.91 | 50.92 | 102,428 | +0.00(+0.01%) |
Nov 18, 2021 | 50.92 | 50.94 | 50.91 | 50.92 | 140,676 | -0.00(-0.01%) |
Nov 17, 2021 | 50.91 | 50.93 | 50.84 | 50.92 | 26,756 | +0.03(+0.05%) |
Nov 16, 2021 | 50.89 | 50.94 | 50.84 | 50.90 | 45,805 | +0.00(+0.00%) |
Nov 15, 2021 | 50.87 | 50.96 | 50.87 | 50.90 | 22,837 | -0.05(-0.09%) |
Nov 12, 2021 | 50.84 | 50.98 | 50.84 | 50.94 | 22,504 | +0.01(+0.02%) |
Nov 11, 2021 | 51.09 | 51.09 | 50.85 | 50.93 | 28,276 | +0.05(+0.09%) |
Nov 10, 2021 | 50.82 | 50.89 | 48,658 | +0.02(+0.04%) | ||
Nov 09, 2021 | 50.87 | 50.87 | 50.82 | 50.87 | 39,939 | +0.14(+0.28%) |
Nov 08, 2021 | 50.75 | 50.75 | 50.68 | 50.73 | 47,285 | -0.04(-0.08%) |
Nov 05, 2021 | 50.72 | 50.79 | 50.72 | 50.77 | 100,694 | +0.16(+0.32%) |
Nov 04, 2021 | 50.47 | 50.60 | 50.47 | 50.60 | 233,561 | +0.17(+0.34%) |
Nov 03, 2021 | 50.40 | 50.46 | 50.38 | 50.43 | 33,622 | +0.05(+0.11%) |
Nov 02, 2021 | 50.35 | 50.41 | 50.35 | 50.38 | 32,900 | +0.01(+0.02%) |