Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.08 | 56.41 | 56.36 | 61,472 | +0.91(+1.64%) | |
Jan 28, 2022 | 56.04 | 57.17 | 53.56 | 55.45 | 72,012 | -0.82(-1.46%) |
Jan 27, 2022 | 57.60 | 58.62 | 55.75 | 56.27 | 56,777 | -1.16(-2.01%) |
Jan 26, 2022 | 53.59 | 59.57 | 53.59 | 57.43 | 84,228 | -1.70(-2.87%) |
Jan 25, 2022 | 57.48 | 59.28 | 56.85 | 59.13 | 71,201 | +0.67(+1.15%) |
Jan 24, 2022 | 56.67 | 58.67 | 56.55 | 58.45 | 71,437 | +1.11(+1.93%) |
Jan 21, 2022 | 57.11 | 58.59 | 56.83 | 57.35 | 55,295 | -0.13(-0.22%) |
Jan 20, 2022 | 59.39 | 59.69 | 57.20 | 57.48 | 46,789 | -2.23(-3.74%) |
Jan 19, 2022 | 61.21 | 61.26 | 59.63 | 59.71 | 59,740 | -1.42(-2.33%) |
Jan 18, 2022 | 60.67 | 61.60 | 60.40 | 61.13 | 58,808 | +0.11(+0.18%) |
Jan 14, 2022 | 61.02 | 0 | +1.11(+1.85%) | |||
Jan 13, 2022 | 58.71 | 60.16 | 58.71 | 59.92 | 59,785 | +1.47(+2.52%) |
Jan 12, 2022 | 58.80 | 59.15 | 58.13 | 58.44 | 56,004 | -0.25(-0.42%) |
Jan 11, 2022 | 59.63 | 59.63 | 57.99 | 58.69 | 66,566 | -0.75(-1.26%) |
Jan 10, 2022 | 58.38 | 59.94 | 58.38 | 59.44 | 120,641 | +0.95(+1.62%) |
Jan 07, 2022 | 58.56 | 58.56 | 57.76 | 58.49 | 68,179 | +0.61(+1.06%) |
Jan 06, 2022 | 56.56 | 58.14 | 56.56 | 57.88 | 41,884 | +1.79(+3.19%) |
Jan 05, 2022 | 56.74 | 57.47 | 56.04 | 56.09 | 34,058 | -0.52(-0.92%) |
Jan 04, 2022 | 55.71 | 57.28 | 55.68 | 56.62 | 70,702 | +1.06(+1.90%) |
Jan 03, 2022 | 55.40 | 56.40 | 55.06 | 55.56 | 48,850 | +0.23(+0.41%) |
Dec 31, 2021 | 55.05 | 55.44 | 54.63 | 55.33 | 29,172 | +0.19(+0.34%) |
Dec 30, 2021 | 55.99 | 56.23 | 55.03 | 55.14 | 32,397 | -0.88(-1.57%) |
Dec 29, 2021 | 55.63 | 56.41 | 55.63 | 56.02 | 37,589 | +0.65(+1.18%) |
Dec 28, 2021 | 55.56 | 55.82 | 54.45 | 55.37 | 26,406 | -0.11(-0.20%) |
Dec 27, 2021 | 54.57 | 55.52 | 54.21 | 55.48 | 26,172 | +0.85(+1.56%) |
Dec 23, 2021 | 54.79 | 55.26 | 54.00 | 54.63 | 20,584 | +0.19(+0.34%) |
Dec 22, 2021 | 53.81 | 54.44 | 53.16 | 54.44 | 42,912 | +0.32(+0.58%) |
Dec 21, 2021 | 53.48 | 54.20 | 52.46 | 54.13 | 75,220 | +1.26(+2.39%) |
Dec 20, 2021 | 52.93 | 53.37 | 51.41 | 52.86 | 80,908 | -0.86(-1.60%) |
Dec 17, 2021 | 53.61 | 53.86 | 52.21 | 53.72 | 146,603 | +0.05(+0.09%) |
Dec 16, 2021 | 54.56 | 54.96 | 53.48 | 53.67 | 60,664 | -0.20(-0.37%) |
Dec 15, 2021 | 53.65 | 54.33 | 53.00 | 53.87 | 49,801 | +0.44(+0.83%) |
Dec 14, 2021 | 53.51 | 54.59 | 53.37 | 53.43 | 42,490 | +0.06(+0.11%) |
Dec 13, 2021 | 53.98 | 54.21 | 53.09 | 53.37 | 50,949 | -0.63(-1.17%) |
Dec 10, 2021 | 54.09 | 54.87 | 53.13 | 54.00 | 41,159 | +0.05(+0.09%) |
Dec 09, 2021 | 54.07 | 54.51 | 53.59 | 53.95 | 48,032 | -0.33(-0.60%) |
Dec 08, 2021 | 54.90 | 55.02 | 53.87 | 54.27 | 27,786 | -0.43(-0.79%) |
Dec 07, 2021 | 55.43 | 55.73 | 54.49 | 54.71 | 49,266 | -0.40(-0.73%) |
Dec 06, 2021 | 54.96 | 55.57 | 54.90 | 55.11 | 62,983 | +0.78(+1.44%) |
Dec 03, 2021 | 55.48 | 55.49 | 53.95 | 54.33 | 44,832 | -0.65(-1.18%) |
Dec 02, 2021 | 53.90 | 55.81 | 53.38 | 54.98 | 52,751 | +1.57(+2.94%) |
Dec 01, 2021 | 54.55 | 55.17 | 53.30 | 53.42 | 60,641 | +0.18(+0.33%) |
Nov 30, 2021 | 53.38 | 53.76 | 52.70 | 53.24 | 68,608 | -0.85(-1.57%) |
Nov 29, 2021 | 55.13 | 55.35 | 53.62 | 54.09 | 46,561 | -0.39(-0.72%) |
Nov 26, 2021 | 56.25 | 56.77 | 53.93 | 54.48 | 44,108 | -3.31(-5.72%) |
Nov 24, 2021 | 58.21 | 58.21 | 57.53 | 57.79 | 34,421 | -0.36(-0.61%) |
Nov 23, 2021 | 57.24 | 58.60 | 57.24 | 58.14 | 46,882 | +0.33(+0.56%) |
Nov 22, 2021 | 57.33 | 58.99 | 57.18 | 57.82 | 47,431 | +0.57(+1.00%) |
Nov 19, 2021 | 56.81 | 57.33 | 56.30 | 57.24 | 32,655 | -0.10(-0.17%) |
Nov 18, 2021 | 57.24 | 57.69 | 57.26 | 57.34 | 42,396 | +0.10(+0.17%) |
Nov 17, 2021 | 57.48 | 57.76 | 54.22 | 57.24 | 74,400 | -0.48(-0.84%) |
Nov 16, 2021 | 56.26 | 57.80 | 55.79 | 57.73 | 105,419 | +1.44(+2.56%) |
Nov 15, 2021 | 56.61 | 57.90 | 56.10 | 56.29 | 86,826 | +0.08(+0.14%) |
Nov 12, 2021 | 57.28 | 57.28 | 56.01 | 56.21 | 37,009 | -0.81(-1.42%) |
Nov 11, 2021 | 57.53 | 57.58 | 56.97 | 57.02 | 38,145 | -0.35(-0.60%) |
Nov 10, 2021 | 56.84 | 57.36 | 55,377 | +0.71(+1.25%) | ||
Nov 09, 2021 | 58.21 | 58.21 | 55.38 | 56.65 | 304,405 | -1.96(-3.35%) |
Nov 08, 2021 | 59.22 | 59.61 | 57.76 | 58.62 | 48,111 | -0.59(-1.00%) |
Nov 05, 2021 | 59.21 | 60.39 | 58.80 | 59.21 | 76,613 | +0.54(+0.93%) |
Nov 04, 2021 | 58.06 | 58.83 | 57.37 | 58.67 | 63,236 | +0.46(+0.80%) |
Nov 03, 2021 | 56.64 | 58.65 | 56.63 | 58.20 | 49,708 | +1.65(+2.91%) |
Nov 02, 2021 | 56.71 | 56.79 | 55.38 | 56.55 | 67,550 | +0.10(+0.17%) |