Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.91 | 49.45 | 49.35 | 578,374 | -0.10(-0.21%) | |
Jan 28, 2022 | 49.22 | 50.13 | 47.90 | 49.45 | 462,152 | +0.37(+0.76%) |
Jan 27, 2022 | 50.57 | 51.37 | 48.51 | 49.08 | 505,368 | -1.25(-2.49%) |
Jan 26, 2022 | 50.50 | 51.36 | 49.38 | 50.33 | 503,405 | +0.01(+0.02%) |
Jan 25, 2022 | 50.31 | 51.13 | 49.00 | 50.32 | 528,667 | -0.62(-1.21%) |
Jan 24, 2022 | 49.22 | 51.22 | 48.90 | 50.94 | 631,070 | +0.84(+1.68%) |
Jan 21, 2022 | 49.55 | 51.18 | 49.24 | 50.10 | 690,672 | +0.20(+0.39%) |
Jan 20, 2022 | 51.51 | 52.18 | 49.68 | 49.90 | 547,628 | -1.75(-3.39%) |
Jan 19, 2022 | 56.00 | 56.00 | 51.03 | 51.65 | 977,103 | +0.65(+1.27%) |
Jan 18, 2022 | 51.92 | 52.19 | 50.89 | 51.01 | 576,847 | -0.44(-0.86%) |
Jan 14, 2022 | 51.45 | 0 | +0.66(+1.31%) | |||
Jan 13, 2022 | 50.42 | 51.55 | 50.28 | 50.78 | 370,870 | +0.40(+0.80%) |
Jan 12, 2022 | 50.66 | 51.08 | 49.69 | 50.38 | 386,955 | -0.22(-0.43%) |
Jan 11, 2022 | 51.06 | 51.06 | 49.77 | 50.60 | 430,091 | -0.08(-0.17%) |
Jan 10, 2022 | 51.02 | 51.25 | 49.88 | 50.68 | 449,233 | -0.14(-0.28%) |
Jan 07, 2022 | 50.30 | 51.04 | 49.80 | 50.82 | 461,078 | +0.59(+1.17%) |
Jan 06, 2022 | 49.29 | 50.47 | 49.25 | 50.23 | 938,398 | +1.61(+3.31%) |
Jan 05, 2022 | 49.05 | 49.78 | 48.61 | 48.62 | 422,005 | -0.39(-0.80%) |
Jan 04, 2022 | 48.12 | 49.58 | 47.86 | 49.01 | 326,904 | +1.41(+2.97%) |
Jan 03, 2022 | 47.24 | 48.35 | 47.04 | 47.60 | 469,554 | +0.78(+1.66%) |
Dec 31, 2021 | 46.55 | 47.05 | 46.28 | 46.82 | 198,136 | +0.01(+0.02%) |
Dec 30, 2021 | 46.60 | 47.61 | 46.60 | 46.81 | 270,176 | -0.10(-0.22%) |
Dec 29, 2021 | 46.45 | 47.08 | 46.37 | 46.92 | 190,930 | +0.56(+1.21%) |
Dec 28, 2021 | 46.00 | 46.65 | 45.98 | 46.36 | 188,724 | +0.21(+0.45%) |
Dec 27, 2021 | 45.57 | 46.16 | 45.04 | 46.15 | 180,081 | +0.66(+1.44%) |
Dec 23, 2021 | 45.58 | 46.08 | 45.47 | 45.49 | 226,545 | +0.30(+0.66%) |
Dec 22, 2021 | 44.82 | 45.30 | 44.46 | 45.19 | 275,004 | +0.30(+0.67%) |
Dec 21, 2021 | 43.86 | 44.93 | 42.76 | 44.90 | 347,168 | +1.69(+3.92%) |
Dec 20, 2021 | 43.53 | 44.54 | 42.18 | 43.20 | 541,591 | -1.02(-2.31%) |
Dec 17, 2021 | 45.26 | 45.26 | 43.58 | 44.22 | 1,340,874 | -1.17(-2.58%) |
Dec 16, 2021 | 46.52 | 46.91 | 45.22 | 45.39 | 555,853 | -0.38(-0.84%) |
Dec 15, 2021 | 45.77 | 46.12 | 44.85 | 45.77 | 564,540 | +0.32(+0.70%) |
Dec 14, 2021 | 44.68 | 46.07 | 44.68 | 45.46 | 466,873 | +0.77(+1.72%) |
Dec 13, 2021 | 45.99 | 45.99 | 44.55 | 44.69 | 424,414 | -1.39(-3.01%) |
Dec 10, 2021 | 46.80 | 47.07 | 45.56 | 46.07 | 482,784 | -0.26(-0.57%) |
Dec 09, 2021 | 46.34 | 47.09 | 46.30 | 46.34 | 677,533 | -0.64(-1.36%) |
Dec 08, 2021 | 47.20 | 47.37 | 46.51 | 46.97 | 505,836 | -0.07(-0.16%) |
Dec 07, 2021 | 46.85 | 47.52 | 45.86 | 47.05 | 363,685 | +0.63(+1.35%) |
Dec 06, 2021 | 45.76 | 46.80 | 45.72 | 46.42 | 405,982 | +1.44(+3.21%) |
Dec 03, 2021 | 45.46 | 45.80 | 44.46 | 44.98 | 590,253 | -0.53(-1.17%) |
Dec 02, 2021 | 45.51 | 46.00 | 43.58 | 45.51 | 464,817 | +2.03(+4.67%) |
Dec 01, 2021 | 45.61 | 46.14 | 43.44 | 43.48 | 564,481 | -1.00(-2.24%) |
Nov 30, 2021 | 45.68 | 45.86 | 44.19 | 44.48 | 458,520 | -1.43(-3.12%) |
Nov 29, 2021 | 46.31 | 47.04 | 45.76 | 45.91 | 466,710 | +0.11(+0.24%) |
Nov 26, 2021 | 46.23 | 46.99 | 45.30 | 45.80 | 398,027 | -3.18(-6.50%) |
Nov 24, 2021 | 49.15 | 49.49 | 48.11 | 48.99 | 154,145 | -0.38(-0.77%) |
Nov 23, 2021 | 48.73 | 49.50 | 48.55 | 49.37 | 396,636 | +1.23(+2.55%) |
Nov 22, 2021 | 48.30 | 49.18 | 47.88 | 48.14 | 858,455 | +0.60(+1.25%) |
Nov 19, 2021 | 47.58 | 48.10 | 46.85 | 47.54 | 255,958 | -0.64(-1.33%) |
Nov 18, 2021 | 48.11 | 48.40 | 48.07 | 48.18 | 314,262 | +0.07(+0.14%) |
Nov 17, 2021 | 48.92 | 48.92 | 47.80 | 48.12 | 334,467 | -0.89(-1.82%) |
Nov 16, 2021 | 49.33 | 49.42 | 48.74 | 49.01 | 297,805 | -0.49(-1.00%) |
Nov 15, 2021 | 49.40 | 49.81 | 49.22 | 49.51 | 216,130 | +0.34(+0.68%) |
Nov 12, 2021 | 49.44 | 49.91 | 48.78 | 49.17 | 375,715 | -0.27(-0.55%) |
Nov 11, 2021 | 49.21 | 49.89 | 48.65 | 49.44 | 216,731 | +0.47(+0.97%) |
Nov 10, 2021 | 48.41 | 48.97 | 285,840 | +0.49(+1.02%) | ||
Nov 09, 2021 | 47.77 | 48.54 | 47.49 | 48.47 | 263,375 | +0.29(+0.60%) |
Nov 08, 2021 | 48.48 | 48.64 | 47.56 | 48.18 | 265,712 | -0.05(-0.10%) |
Nov 05, 2021 | 48.43 | 49.16 | 47.72 | 48.23 | 411,633 | +0.51(+1.07%) |
Nov 04, 2021 | 48.95 | 48.97 | 47.42 | 47.72 | 379,040 | -1.35(-2.75%) |
Nov 03, 2021 | 47.36 | 49.34 | 47.36 | 49.07 | 317,854 | +1.50(+3.15%) |
Nov 02, 2021 | 47.24 | 47.63 | 47.15 | 47.57 | 312,768 | -0.05(-0.10%) |