Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.36 | 46.16 | 46.00 | 66,513 | +1.82(+4.12%) | |
Jan 28, 2022 | 44.65 | 44.86 | 43.04 | 44.17 | 68,016 | -0.58(-1.30%) |
Jan 27, 2022 | 46.62 | 46.87 | 44.39 | 44.75 | 45,385 | -1.51(-3.27%) |
Jan 26, 2022 | 47.55 | 48.31 | 46.17 | 46.27 | 33,616 | -0.94(-2.00%) |
Jan 25, 2022 | 46.09 | 47.77 | 45.32 | 47.21 | 36,460 | +1.01(+2.20%) |
Jan 24, 2022 | 45.37 | 47.18 | 44.04 | 46.19 | 72,727 | +0.13(+0.28%) |
Jan 21, 2022 | 46.29 | 47.14 | 45.64 | 46.07 | 57,458 | -0.44(-0.95%) |
Jan 20, 2022 | 47.31 | 49.22 | 46.51 | 46.51 | 53,037 | -0.71(-1.50%) |
Jan 19, 2022 | 47.87 | 48.00 | 46.68 | 47.22 | 40,542 | -0.52(-1.08%) |
Jan 18, 2022 | 48.78 | 48.78 | 47.52 | 47.73 | 32,579 | -1.59(-3.22%) |
Jan 14, 2022 | 49.32 | 0 | -0.82(-1.64%) | |||
Jan 13, 2022 | 49.38 | 51.00 | 49.21 | 50.15 | 26,844 | +0.90(+1.82%) |
Jan 12, 2022 | 49.80 | 50.13 | 49.25 | 49.25 | 42,849 | -0.52(-1.04%) |
Jan 11, 2022 | 49.69 | 50.10 | 49.35 | 49.76 | 24,536 | -0.11(-0.22%) |
Jan 10, 2022 | 50.52 | 50.52 | 49.21 | 49.87 | 22,903 | -0.76(-1.50%) |
Jan 07, 2022 | 51.28 | 51.97 | 50.52 | 50.63 | 23,957 | -0.66(-1.29%) |
Jan 06, 2022 | 50.21 | 51.59 | 49.05 | 51.30 | 32,969 | +0.91(+1.80%) |
Jan 05, 2022 | 51.11 | 52.09 | 50.26 | 50.39 | 63,133 | -0.86(-1.68%) |
Jan 04, 2022 | 52.10 | 52.27 | 50.93 | 51.25 | 36,718 | -0.76(-1.46%) |
Jan 03, 2022 | 52.33 | 53.08 | 51.79 | 52.01 | 35,619 | -0.05(-0.10%) |
Dec 31, 2021 | 51.10 | 52.36 | 51.01 | 52.07 | 68,358 | +0.86(+1.68%) |
Dec 30, 2021 | 52.57 | 52.76 | 51.21 | 51.21 | 26,361 | -1.45(-2.75%) |
Dec 29, 2021 | 52.84 | 53.17 | 52.20 | 52.66 | 34,365 | +0.04(+0.07%) |
Dec 28, 2021 | 52.37 | 53.32 | 52.04 | 52.62 | 46,683 | +0.31(+0.59%) |
Dec 27, 2021 | 52.13 | 52.44 | 51.31 | 52.31 | 49,908 | +0.48(+0.93%) |
Dec 23, 2021 | 51.33 | 52.28 | 51.24 | 51.83 | 25,311 | +0.50(+0.97%) |
Dec 22, 2021 | 50.64 | 51.60 | 50.64 | 51.33 | 21,097 | +0.63(+1.25%) |
Dec 21, 2021 | 49.50 | 51.04 | 49.40 | 50.70 | 53,712 | +2.21(+4.56%) |
Dec 20, 2021 | 48.93 | 49.36 | 47.32 | 48.49 | 53,962 | -0.72(-1.47%) |
Dec 17, 2021 | 48.90 | 49.91 | 48.62 | 49.21 | 134,872 | +0.11(+0.22%) |
Dec 16, 2021 | 49.93 | 50.16 | 49.05 | 49.10 | 64,991 | -0.26(-0.53%) |
Dec 15, 2021 | 48.62 | 50.15 | 48.12 | 49.37 | 72,060 | +0.34(+0.68%) |
Dec 14, 2021 | 48.94 | 50.09 | 48.65 | 49.03 | 73,127 | -0.16(-0.33%) |
Dec 13, 2021 | 50.10 | 50.90 | 49.01 | 49.19 | 59,982 | -1.34(-2.65%) |
Dec 10, 2021 | 51.31 | 51.31 | 50.24 | 50.53 | 38,540 | -0.85(-1.66%) |
Dec 09, 2021 | 52.62 | 53.00 | 50.98 | 51.39 | 38,993 | -1.46(-2.76%) |
Dec 08, 2021 | 51.77 | 53.04 | 51.77 | 52.85 | 29,890 | +0.72(+1.37%) |
Dec 07, 2021 | 50.38 | 52.49 | 50.38 | 52.13 | 54,945 | +1.83(+3.64%) |
Dec 06, 2021 | 50.09 | 51.25 | 49.51 | 50.30 | 52,569 | +0.53(+1.07%) |
Dec 03, 2021 | 50.73 | 50.84 | 49.60 | 49.76 | 38,838 | -1.07(-2.10%) |
Dec 02, 2021 | 49.27 | 51.23 | 49.00 | 50.83 | 70,304 | +1.63(+3.32%) |
Dec 01, 2021 | 52.60 | 52.60 | 49.09 | 49.20 | 95,908 | -2.05(-4.00%) |
Nov 30, 2021 | 52.53 | 52.78 | 51.21 | 51.25 | 117,028 | -1.50(-2.83%) |
Nov 29, 2021 | 55.10 | 55.79 | 52.47 | 52.75 | 70,973 | -1.82(-3.34%) |
Nov 26, 2021 | 55.45 | 55.94 | 52.80 | 54.57 | 59,576 | -1.88(-3.32%) |
Nov 24, 2021 | 56.27 | 57.04 | 55.69 | 56.44 | 50,795 | +0.46(+0.83%) |
Nov 23, 2021 | 57.16 | 57.93 | 55.97 | 55.98 | 94,144 | -0.65(-1.15%) |
Nov 22, 2021 | 58.20 | 61.01 | 56.23 | 56.63 | 295,130 | +1.18(+2.13%) |
Nov 19, 2021 | 55.04 | 55.91 | 54.46 | 55.45 | 41,511 | -0.27(-0.49%) |
Nov 18, 2021 | 55.36 | 56.15 | 55.65 | 55.72 | 49,192 | +0.22(+0.39%) |
Nov 17, 2021 | 54.93 | 55.90 | 54.69 | 55.51 | 51,689 | +0.23(+0.42%) |
Nov 16, 2021 | 54.65 | 56.19 | 54.18 | 55.27 | 52,077 | +0.63(+1.16%) |
Nov 15, 2021 | 54.37 | 56.14 | 54.01 | 54.64 | 92,281 | +1.21(+2.26%) |
Nov 12, 2021 | 54.30 | 54.34 | 52.53 | 53.43 | 52,740 | -0.74(-1.37%) |
Nov 11, 2021 | 55.24 | 55.39 | 53.93 | 54.17 | 54,809 | -0.69(-1.25%) |
Nov 10, 2021 | 53.75 | 54.86 | 289,019 | +0.41(+0.75%) | ||
Nov 09, 2021 | 52.36 | 54.86 | 52.05 | 54.45 | 60,345 | +2.15(+4.11%) |
Nov 08, 2021 | 54.40 | 54.40 | 51.88 | 52.30 | 62,949 | -1.40(-2.61%) |
Nov 05, 2021 | 52.46 | 55.17 | 52.17 | 53.70 | 62,503 | +1.53(+2.94%) |
Nov 04, 2021 | 53.34 | 53.42 | 51.13 | 52.17 | 62,763 | -0.68(-1.28%) |
Nov 03, 2021 | 51.44 | 53.17 | 50.04 | 52.84 | 121,256 | +5.01(+10.47%) |
Nov 02, 2021 | 47.08 | 48.29 | 46.63 | 47.83 | 85,656 | +0.86(+1.83%) |