Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.95 | 49.15 | 47.95 | 48.66 | 8,053 | +0.71(+1.48%) |
Jan 28, 2022 | 46.35 | 48.25 | 46.20 | 47.95 | 69,420 | +1.75(+3.79%) |
Jan 27, 2022 | 47.30 | 47.41 | 46.20 | 46.20 | 6,332 | -0.81(-1.72%) |
Jan 26, 2022 | 46.50 | 47.46 | 45.70 | 47.01 | 16,882 | +0.61(+1.31%) |
Jan 25, 2022 | 47.27 | 47.47 | 46.32 | 46.40 | 9,793 | -1.85(-3.83%) |
Jan 24, 2022 | 48.13 | 48.54 | 47.48 | 48.25 | 43,725 | -0.06(-0.12%) |
Jan 21, 2022 | 49.22 | 49.55 | 48.03 | 48.31 | 44,052 | -1.11(-2.25%) |
Jan 20, 2022 | 49.50 | 50.02 | 48.85 | 49.42 | 44,752 | -0.05(-0.10%) |
Jan 19, 2022 | 49.70 | 49.85 | 48.57 | 49.47 | 20,720 | -0.16(-0.32%) |
Jan 18, 2022 | 47.21 | 50.10 | 47.21 | 49.63 | 65,415 | +3.08(+6.62%) |
Jan 14, 2022 | 46.55 | 0 | -0.88(-1.86%) | |||
Jan 13, 2022 | 48.39 | 48.39 | 47.43 | 47.43 | 3,079 | -0.37(-0.77%) |
Jan 12, 2022 | 47.93 | 48.44 | 47.80 | 47.80 | 13,350 | -0.74(-1.52%) |
Jan 11, 2022 | 48.16 | 48.61 | 48.12 | 48.54 | 4,530 | +0.11(+0.23%) |
Jan 10, 2022 | 48.34 | 48.85 | 48.31 | 48.43 | 3,355 | -0.71(-1.44%) |
Jan 07, 2022 | 49.34 | 49.55 | 48.67 | 49.14 | 6,249 | -0.55(-1.11%) |
Jan 06, 2022 | 50.80 | 51.38 | 49.35 | 49.69 | 9,016 | -0.91(-1.80%) |
Jan 05, 2022 | 50.64 | 51.88 | 50.60 | 50.60 | 7,162 | -0.04(-0.08%) |
Jan 04, 2022 | 53.54 | 53.67 | 50.52 | 50.64 | 15,895 | -2.66(-4.99%) |
Jan 03, 2022 | 54.10 | 54.10 | 53.00 | 53.30 | 12,298 | -1.45(-2.65%) |
Dec 31, 2021 | 54.15 | 56.00 | 54.15 | 54.75 | 16,229 | +0.44(+0.81%) |
Dec 30, 2021 | 54.23 | 55.27 | 52.74 | 54.31 | 17,183 | -0.69(-1.25%) |
Dec 29, 2021 | 53.40 | 57.80 | 52.59 | 55.00 | 68,879 | +6.61(+13.66%) |
Dec 28, 2021 | 47.27 | 48.55 | 47.27 | 48.39 | 9,157 | +0.90(+1.90%) |
Dec 27, 2021 | 47.84 | 48.06 | 47.49 | 47.49 | 3,160 | -0.56(-1.17%) |
Dec 23, 2021 | 48.72 | 48.72 | 47.88 | 48.05 | 6,312 | -0.37(-0.76%) |
Dec 22, 2021 | 48.46 | 48.55 | 47.65 | 48.42 | 12,355 | -0.12(-0.25%) |
Dec 21, 2021 | 47.23 | 48.55 | 47.23 | 48.54 | 14,277 | +1.79(+3.83%) |
Dec 20, 2021 | 46.57 | 47.12 | 44.15 | 46.75 | 24,024 | +0.07(+0.15%) |
Dec 17, 2021 | 47.61 | 47.94 | 46.40 | 46.68 | 22,680 | -0.84(-1.77%) |
Dec 16, 2021 | 47.50 | 48.57 | 47.50 | 47.52 | 7,256 | -0.49(-1.02%) |
Dec 15, 2021 | 47.54 | 48.27 | 46.81 | 48.01 | 13,705 | +0.07(+0.15%) |
Dec 14, 2021 | 48.63 | 48.83 | 47.90 | 47.94 | 30,650 | -0.80(-1.64%) |
Dec 13, 2021 | 48.82 | 49.25 | 48.09 | 48.74 | 21,360 | +0.14(+0.29%) |
Dec 10, 2021 | 48.92 | 49.00 | 48.20 | 48.60 | 12,490 | +0.20(+0.41%) |
Dec 09, 2021 | 49.00 | 49.10 | 48.01 | 48.40 | 8,075 | -1.03(-2.08%) |
Dec 08, 2021 | 48.88 | 49.83 | 48.88 | 49.43 | 7,757 | +1.04(+2.15%) |
Dec 07, 2021 | 48.00 | 48.92 | 47.75 | 48.39 | 52,438 | +0.72(+1.51%) |
Dec 06, 2021 | 48.00 | 48.00 | 47.51 | 47.67 | 19,206 | -0.11(-0.23%) |
Dec 03, 2021 | 48.20 | 48.52 | 46.80 | 47.78 | 49,403 | -0.51(-1.06%) |
Dec 02, 2021 | 47.50 | 48.65 | 46.56 | 48.29 | 23,271 | +1.46(+3.12%) |
Dec 01, 2021 | 48.91 | 49.46 | 46.31 | 46.83 | 22,307 | -1.30(-2.70%) |
Nov 30, 2021 | 49.83 | 50.01 | 48.13 | 48.13 | 8,357 | -1.88(-3.76%) |
Nov 29, 2021 | 50.05 | 50.24 | 49.35 | 50.01 | 16,635 | +0.00(+0.00%) |
Nov 26, 2021 | 49.02 | 50.05 | 48.54 | 50.01 | 16,730 | -0.04(-0.08%) |
Nov 24, 2021 | 49.87 | 50.09 | 49.62 | 50.05 | 8,848 | +0.09(+0.18%) |
Nov 23, 2021 | 50.32 | 50.62 | 49.96 | 49.96 | 7,553 | +0.12(+0.24%) |
Nov 22, 2021 | 50.54 | 51.25 | 49.84 | 49.84 | 11,182 | -0.41(-0.82%) |
Nov 19, 2021 | 50.78 | 51.30 | 50.09 | 50.25 | 14,560 | -0.82(-1.61%) |
Nov 18, 2021 | 52.24 | 51.45 | 51.17 | 51.07 | 16,824 | -1.13(-2.16%) |
Nov 17, 2021 | 52.28 | 52.28 | 51.75 | 52.20 | 5,205 | -0.85(-1.60%) |
Nov 16, 2021 | 54.40 | 54.40 | 52.79 | 53.05 | 4,897 | -0.55(-1.03%) |
Nov 15, 2021 | 54.45 | 54.60 | 53.40 | 53.60 | 4,427 | -1.00(-1.83%) |
Nov 12, 2021 | 55.00 | 55.78 | 53.84 | 54.60 | 10,416 | -0.33(-0.60%) |
Nov 11, 2021 | 55.48 | 55.48 | 54.86 | 54.93 | 3,835 | -0.07(-0.13%) |
Nov 10, 2021 | 54.89 | 55.00 | 3,318 | +0.25(+0.46%) | ||
Nov 09, 2021 | 54.64 | 55.00 | 54.59 | 54.75 | 5,310 | -0.72(-1.30%) |
Nov 08, 2021 | 55.31 | 55.55 | 55.14 | 55.47 | 4,584 | -0.03(-0.05%) |
Nov 05, 2021 | 53.21 | 55.60 | 52.53 | 55.50 | 7,048 | +2.47(+4.66%) |
Nov 04, 2021 | 53.46 | 54.08 | 52.42 | 53.03 | 13,852 | -0.25(-0.47%) |
Nov 03, 2021 | 51.85 | 53.28 | 51.85 | 53.28 | 4,049 | +1.50(+2.90%) |
Nov 02, 2021 | 51.05 | 51.78 | 50.57 | 51.78 | 3,848 | +0.58(+1.13%) |