Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.72 | 54.47 | 54.46 | 124,335 | +0.15(+0.28%) | |
Jan 28, 2022 | 53.95 | 54.35 | 52.92 | 54.30 | 92,492 | +0.35(+0.64%) |
Jan 27, 2022 | 56.21 | 57.01 | 53.49 | 53.96 | 137,963 | -1.71(-3.07%) |
Jan 26, 2022 | 55.43 | 56.91 | 54.84 | 55.67 | 236,081 | +0.10(+0.17%) |
Jan 25, 2022 | 55.48 | 56.51 | 54.21 | 55.57 | 165,502 | -0.42(-0.75%) |
Jan 24, 2022 | 54.70 | 56.24 | 54.70 | 55.99 | 107,093 | +0.85(+1.55%) |
Jan 21, 2022 | 55.42 | 56.02 | 55.08 | 55.14 | 117,536 | -0.26(-0.47%) |
Jan 20, 2022 | 55.80 | 57.06 | 55.32 | 55.40 | 128,490 | -0.09(-0.16%) |
Jan 19, 2022 | 57.17 | 57.17 | 55.47 | 55.48 | 113,605 | -1.59(-2.79%) |
Jan 18, 2022 | 57.66 | 57.66 | 56.81 | 57.07 | 153,529 | -0.53(-0.92%) |
Jan 14, 2022 | 57.60 | 0 | +0.11(+0.18%) | |||
Jan 13, 2022 | 56.81 | 57.73 | 56.76 | 57.50 | 161,536 | +0.82(+1.44%) |
Jan 12, 2022 | 57.43 | 57.53 | 56.31 | 56.68 | 105,092 | -0.76(-1.32%) |
Jan 11, 2022 | 56.72 | 57.51 | 56.18 | 57.44 | 108,971 | +0.99(+1.75%) |
Jan 10, 2022 | 56.47 | 56.60 | 55.87 | 56.45 | 184,412 | +0.26(+0.46%) |
Jan 07, 2022 | 55.98 | 56.60 | 55.76 | 56.19 | 142,192 | +0.06(+0.10%) |
Jan 06, 2022 | 55.24 | 56.32 | 54.95 | 56.13 | 126,007 | +0.82(+1.49%) |
Jan 05, 2022 | 55.87 | 56.31 | 55.19 | 55.31 | 59,844 | -0.44(-0.79%) |
Jan 04, 2022 | 55.95 | 56.66 | 55.61 | 55.75 | 58,701 | +0.04(+0.07%) |
Jan 03, 2022 | 55.73 | 56.64 | 55.26 | 55.71 | 80,202 | -0.02(-0.03%) |
Dec 31, 2021 | 54.93 | 55.99 | 54.90 | 55.73 | 73,998 | +0.64(+1.17%) |
Dec 30, 2021 | 55.59 | 55.90 | 55.03 | 55.09 | 98,053 | -0.47(-0.85%) |
Dec 29, 2021 | 55.42 | 55.92 | 55.11 | 55.56 | 80,413 | -0.01(-0.02%) |
Dec 28, 2021 | 54.52 | 55.67 | 54.36 | 55.57 | 110,123 | +0.78(+1.42%) |
Dec 27, 2021 | 53.56 | 54.80 | 53.12 | 54.79 | 131,696 | +1.32(+2.48%) |
Dec 23, 2021 | 53.24 | 53.81 | 53.13 | 53.47 | 136,263 | +0.38(+0.72%) |
Dec 22, 2021 | 52.58 | 53.19 | 52.58 | 53.09 | 56,803 | +0.46(+0.87%) |
Dec 21, 2021 | 52.47 | 53.62 | 52.38 | 52.62 | 116,963 | +0.91(+1.76%) |
Dec 20, 2021 | 49.56 | 51.94 | 49.46 | 51.71 | 234,657 | -0.34(-0.64%) |
Dec 17, 2021 | 52.98 | 53.50 | 52.04 | 52.05 | 272,945 | -1.28(-2.39%) |
Dec 16, 2021 | 54.13 | 54.71 | 53.06 | 53.32 | 116,180 | -0.44(-0.82%) |
Dec 15, 2021 | 52.90 | 53.87 | 52.57 | 53.77 | 113,903 | +0.77(+1.45%) |
Dec 14, 2021 | 53.67 | 54.41 | 52.87 | 53.00 | 142,218 | -0.68(-1.27%) |
Dec 13, 2021 | 53.86 | 54.35 | 53.49 | 53.68 | 89,164 | -0.45(-0.83%) |
Dec 10, 2021 | 53.76 | 54.42 | 53.62 | 54.13 | 104,643 | +0.36(+0.68%) |
Dec 09, 2021 | 53.50 | 54.29 | 53.39 | 53.77 | 110,515 | -0.30(-0.55%) |
Dec 08, 2021 | 53.16 | 54.29 | 52.76 | 54.06 | 142,206 | +0.93(+1.75%) |
Dec 07, 2021 | 53.47 | 53.79 | 52.36 | 53.13 | 129,268 | +0.09(+0.16%) |
Dec 06, 2021 | 53.44 | 53.68 | 52.30 | 53.05 | 253,999 | +0.44(+0.84%) |
Dec 03, 2021 | 52.70 | 53.06 | 51.83 | 52.61 | 269,001 | -0.01(-0.02%) |
Dec 02, 2021 | 51.62 | 53.16 | 51.46 | 52.62 | 131,491 | +1.42(+2.77%) |
Dec 01, 2021 | 53.03 | 53.51 | 51.09 | 51.20 | 230,330 | -0.86(-1.66%) |
Nov 30, 2021 | 52.85 | 53.00 | 51.79 | 52.06 | 221,701 | -1.43(-2.67%) |
Nov 29, 2021 | 54.94 | 55.31 | 53.26 | 53.49 | 120,869 | -1.15(-2.11%) |
Nov 26, 2021 | 54.96 | 54.99 | 53.16 | 54.64 | 107,263 | -1.91(-3.37%) |
Nov 24, 2021 | 56.08 | 57.05 | 54.80 | 56.55 | 104,236 | +0.08(+0.14%) |
Nov 23, 2021 | 56.02 | 56.81 | 56.02 | 56.47 | 114,435 | +0.44(+0.78%) |
Nov 22, 2021 | 55.55 | 56.91 | 55.27 | 56.03 | 154,933 | +0.93(+1.68%) |
Nov 19, 2021 | 54.89 | 55.86 | 54.73 | 55.11 | 118,593 | -0.41(-0.74%) |
Nov 18, 2021 | 56.23 | 55.70 | 55.22 | 55.52 | 125,114 | -0.82(-1.46%) |
Nov 17, 2021 | 55.96 | 56.60 | 55.42 | 56.34 | 77,526 | +0.04(+0.07%) |
Nov 16, 2021 | 56.79 | 57.16 | 56.17 | 56.30 | 92,933 | -0.29(-0.51%) |
Nov 15, 2021 | 56.50 | 56.50 | 56.15 | 56.58 | 119,784 | +0.26(+0.46%) |
Nov 12, 2021 | 57.35 | 57.38 | 56.09 | 56.33 | 85,551 | -0.92(-1.60%) |
Nov 11, 2021 | 58.13 | 58.13 | 57.22 | 57.24 | 97,547 | -0.81(-1.40%) |
Nov 10, 2021 | 57.92 | 58.05 | 136,079 | +0.33(+0.58%) | ||
Nov 09, 2021 | 57.64 | 58.47 | 57.38 | 57.72 | 172,259 | +0.14(+0.25%) |
Nov 08, 2021 | 57.03 | 57.82 | 56.72 | 57.58 | 114,173 | +0.84(+1.48%) |
Nov 05, 2021 | 55.57 | 56.82 | 55.49 | 56.74 | 128,322 | +1.76(+3.21%) |
Nov 04, 2021 | 56.59 | 56.96 | 54.70 | 54.97 | 115,387 | -1.21(-2.16%) |
Nov 03, 2021 | 53.60 | 57.03 | 53.60 | 56.18 | 189,557 | +2.54(+4.73%) |
Nov 02, 2021 | 53.66 | 54.00 | 53.23 | 53.65 | 115,416 | +0.18(+0.34%) |