Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.57 | 49.35 | 49.35 | 6,845 | +0.54(+1.11%) | |
Jan 28, 2022 | 48.00 | 48.80 | 47.98 | 48.80 | 1,882 | +0.39(+0.80%) |
Jan 27, 2022 | 49.22 | 49.51 | 48.14 | 48.42 | 17,112 | -0.24(-0.49%) |
Jan 26, 2022 | 49.27 | 49.51 | 48.60 | 48.65 | 10,408 | -0.11(-0.23%) |
Jan 25, 2022 | 47.71 | 48.88 | 47.71 | 48.77 | 16,081 | +0.19(+0.39%) |
Jan 24, 2022 | 47.04 | 48.64 | 46.66 | 48.58 | 168,015 | +0.35(+0.73%) |
Jan 21, 2022 | 48.88 | 49.05 | 48.10 | 48.23 | 41,208 | -0.95(-1.93%) |
Jan 20, 2022 | 50.05 | 50.38 | 49.17 | 49.17 | 3,755 | -0.78(-1.57%) |
Jan 19, 2022 | 50.52 | 50.52 | 49.96 | 49.96 | 36,720 | -0.95(-1.86%) |
Jan 18, 2022 | 51.70 | 51.70 | 50.68 | 50.90 | 21,106 | -0.89(-1.73%) |
Jan 14, 2022 | 51.80 | 0 | +0.15(+0.28%) | |||
Jan 13, 2022 | 51.80 | 52.10 | 51.55 | 51.65 | 5,246 | +0.07(+0.13%) |
Jan 12, 2022 | 51.82 | 51.94 | 51.37 | 51.59 | 3,745 | +0.15(+0.29%) |
Jan 11, 2022 | 50.73 | 51.44 | 50.70 | 51.44 | 2,749 | +0.59(+1.16%) |
Jan 10, 2022 | 51.12 | 51.12 | 50.40 | 50.84 | 10,559 | -0.25(-0.50%) |
Jan 07, 2022 | 50.76 | 51.15 | 50.74 | 51.10 | 8,423 | +0.44(+0.87%) |
Jan 06, 2022 | 50.71 | 50.79 | 50.31 | 50.66 | 20,246 | +0.60(+1.19%) |
Jan 05, 2022 | 50.99 | 51.14 | 50.05 | 50.06 | 21,615 | -0.56(-1.10%) |
Jan 04, 2022 | 50.04 | 50.72 | 50.04 | 50.62 | 54,196 | +1.27(+2.58%) |
Jan 03, 2022 | 49.40 | 49.64 | 49.13 | 49.35 | 21,988 | +0.50(+1.02%) |
Dec 31, 2021 | 48.60 | 49.02 | 48.60 | 48.85 | 7,950 | +0.05(+0.10%) |
Dec 30, 2021 | 49.05 | 49.19 | 48.80 | 48.80 | 3,564 | -0.12(-0.25%) |
Dec 29, 2021 | 49.02 | 49.03 | 48.93 | 48.93 | 963 | +0.07(+0.14%) |
Dec 28, 2021 | 49.09 | 49.09 | 48.80 | 48.86 | 1,816 | +0.08(+0.17%) |
Dec 27, 2021 | 48.16 | 48.78 | 48.13 | 48.78 | 3,595 | +0.61(+1.28%) |
Dec 23, 2021 | 48.16 | 48.25 | 48.10 | 48.16 | 1,881 | +0.44(+0.91%) |
Dec 22, 2021 | 47.56 | 47.74 | 47.56 | 47.72 | 887 | +0.27(+0.57%) |
Dec 21, 2021 | 47.21 | 47.54 | 47.09 | 47.46 | 1,499 | +1.10(+2.36%) |
Dec 20, 2021 | 46.51 | 46.51 | 45.97 | 46.36 | 1,256 | -1.11(-2.35%) |
Dec 17, 2021 | 48.05 | 48.05 | 47.47 | 47.47 | 2,106 | -0.84(-1.73%) |
Dec 16, 2021 | 48.51 | 48.53 | 48.31 | 48.31 | 877 | +0.22(+0.45%) |
Dec 15, 2021 | 47.48 | 48.09 | 47.65 | 48.09 | 2,005 | +0.41(+0.86%) |
Dec 14, 2021 | 47.91 | 48.06 | 47.68 | 47.68 | 1,092 | +0.01(+0.03%) |
Dec 13, 2021 | 47.79 | 47.79 | 47.65 | 47.67 | 900 | -0.72(-1.48%) |
Dec 10, 2021 | 48.33 | 48.39 | 48.09 | 48.39 | 1,686 | +0.39(+0.81%) |
Dec 09, 2021 | 48.13 | 48.25 | 48.00 | 48.00 | 1,656 | -0.30(-0.63%) |
Dec 08, 2021 | 48.30 | 48.30 | 48.30 | 48.30 | 424 | +0.04(+0.09%) |
Dec 07, 2021 | 48.50 | 48.50 | 48.26 | 48.26 | 3,177 | +0.69(+1.46%) |
Dec 06, 2021 | 47.82 | 47.82 | 47.57 | 47.57 | 1,658 | +0.68(+1.45%) |
Dec 03, 2021 | 46.95 | 47.07 | 46.75 | 46.89 | 2,892 | -0.13(-0.28%) |
Dec 02, 2021 | 46.21 | 47.22 | 46.21 | 47.02 | 2,269 | +1.16(+2.52%) |
Dec 01, 2021 | 47.38 | 47.38 | 45.86 | 45.86 | 804 | -0.34(-0.74%) |
Nov 30, 2021 | 47.21 | 47.21 | 46.20 | 46.20 | 1,886 | -1.49(-3.12%) |
Nov 29, 2021 | 48.11 | 48.11 | 47.36 | 47.69 | 3,639 | +0.11(+0.24%) |
Nov 26, 2021 | 47.18 | 47.58 | 47.18 | 47.58 | 321 | -1.34(-2.74%) |
Nov 24, 2021 | 48.99 | 48.99 | 48.92 | 48.92 | 1,238 | -0.15(-0.30%) |
Nov 23, 2021 | 48.77 | 49.06 | 48.66 | 49.06 | 1,192 | +0.31(+0.63%) |
Nov 22, 2021 | 48.36 | 48.97 | 48.36 | 48.76 | 2,614 | +0.63(+1.31%) |
Nov 19, 2021 | 48.33 | 48.37 | 48.13 | 48.13 | 3,777 | -0.42(-0.87%) |
Nov 18, 2021 | 48.58 | 48.55 | 48.55 | 48.55 | 621 | -0.23(-0.47%) |
Nov 17, 2021 | 48.81 | 48.81 | 48.67 | 48.78 | 6,805 | -0.32(-0.65%) |
Nov 16, 2021 | 49.29 | 49.38 | 49.09 | 49.09 | 833 | +0.05(+0.10%) |
Nov 15, 2021 | 49.25 | 49.25 | 49.05 | 49.05 | 1,134 | -0.03(-0.06%) |
Nov 12, 2021 | 48.82 | 49.08 | 48.82 | 49.08 | 2,827 | +0.16(+0.33%) |
Nov 11, 2021 | 48.80 | 48.92 | 48.80 | 48.92 | 752 | +0.29(+0.59%) |
Nov 10, 2021 | 48.75 | 48.63 | 1,390 | -0.18(-0.37%) | ||
Nov 09, 2021 | 48.73 | 48.81 | 48.59 | 48.81 | 841 | +0.04(+0.08%) |
Nov 08, 2021 | 48.87 | 48.87 | 48.75 | 48.77 | 2,504 | +0.09(+0.19%) |
Nov 05, 2021 | 48.88 | 48.90 | 48.60 | 48.68 | 1,816 | +0.25(+0.51%) |
Nov 04, 2021 | 48.58 | 48.58 | 48.23 | 48.43 | 5,467 | -0.36(-0.73%) |
Nov 03, 2021 | 48.57 | 48.79 | 48.53 | 48.79 | 5,615 | +0.57(+1.19%) |
Nov 02, 2021 | 48.14 | 48.29 | 48.14 | 48.22 | 1,307 | +0.02(+0.05%) |