Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.96 | 44.64 | 62,688 | +0.45(+1.02%) | ||
Jan 28, 2022 | 43.93 | 44.52 | 43.04 | 44.19 | 56,782 | +0.16(+0.36%) |
Jan 27, 2022 | 44.00 | 45.32 | 43.76 | 44.03 | 89,710 | +0.20(+0.46%) |
Jan 26, 2022 | 47.09 | 47.52 | 43.82 | 43.83 | 113,690 | -3.15(-6.70%) |
Jan 25, 2022 | 45.58 | 47.41 | 45.01 | 46.98 | 102,365 | +0.61(+1.32%) |
Jan 24, 2022 | 46.13 | 46.47 | 44.23 | 46.37 | 110,201 | -0.56(-1.19%) |
Jan 21, 2022 | 48.00 | 48.29 | 46.67 | 46.93 | 50,602 | -1.67(-3.44%) |
Jan 20, 2022 | 49.05 | 50.04 | 48.52 | 48.60 | 36,203 | -0.51(-1.04%) |
Jan 19, 2022 | 48.50 | 49.45 | 48.28 | 49.11 | 26,999 | +1.12(+2.33%) |
Jan 18, 2022 | 48.22 | 48.61 | 47.71 | 47.99 | 35,882 | -0.78(-1.60%) |
Jan 17, 2022 | 48.49 | 49.11 | 48.49 | 48.77 | 8,138 | -0.22(-0.45%) |
Jan 14, 2022 | 49.81 | 49.89 | 48.64 | 48.99 | 38,972 | -1.07(-2.14%) |
Jan 13, 2022 | 51.20 | 51.21 | 49.97 | 50.06 | 38,551 | -0.99(-1.94%) |
Jan 12, 2022 | 52.00 | 52.76 | 51.00 | 51.05 | 24,637 | -0.98(-1.88%) |
Jan 11, 2022 | 51.11 | 53.02 | 50.74 | 52.03 | 97,794 | +0.70(+1.36%) |
Jan 10, 2022 | 51.62 | 51.72 | 50.70 | 51.33 | 71,635 | -0.76(-1.46%) |
Jan 07, 2022 | 53.45 | 53.45 | 51.72 | 52.09 | 84,783 | -1.20(-2.25%) |
Jan 06, 2022 | 55.99 | 56.01 | 52.93 | 53.29 | 84,988 | -2.21(-3.98%) |
Jan 05, 2022 | 56.17 | 57.18 | 55.50 | 55.50 | 60,832 | -0.63(-1.12%) |
Jan 04, 2022 | 57.08 | 57.08 | 55.09 | 56.13 | 67,436 | -0.95(-1.66%) |
Dec 31, 2021 | 57.08 | 57.08 | 57.08 | 0 | -0.54(-0.94%) | |
Dec 30, 2021 | 57.93 | 58.68 | 57.55 | 57.62 | 21,274 | -0.31(-0.54%) |
Dec 29, 2021 | 57.77 | 58.48 | 57.57 | 57.93 | 24,699 | +0.04(+0.07%) |
Dec 24, 2021 | 57.89 | 57.89 | 57.89 | 0 | +0.48(+0.84%) | |
Dec 23, 2021 | 56.13 | 57.76 | 56.13 | 57.41 | 21,097 | +1.28(+2.28%) |
Dec 22, 2021 | 55.26 | 57.08 | 55.26 | 56.13 | 21,743 | +0.34(+0.61%) |
Dec 21, 2021 | 55.01 | 56.37 | 55.01 | 55.79 | 14,184 | +0.90(+1.64%) |
Dec 20, 2021 | 55.08 | 55.64 | 54.07 | 54.89 | 33,117 | -0.70(-1.26%) |
Dec 17, 2021 | 56.06 | 56.06 | 53.11 | 55.59 | 80,683 | -0.31(-0.55%) |
Dec 16, 2021 | 53.90 | 56.00 | 53.90 | 55.90 | 45,629 | +1.64(+3.02%) |
Dec 15, 2021 | 53.41 | 54.42 | 52.24 | 54.26 | 44,691 | +0.93(+1.74%) |
Dec 14, 2021 | 54.86 | 54.86 | 52.99 | 53.33 | 50,958 | -1.83(-3.32%) |
Dec 13, 2021 | 55.01 | 55.33 | 54.43 | 55.16 | 36,594 | +0.16(+0.29%) |
Dec 10, 2021 | 55.94 | 56.16 | 54.82 | 55.00 | 37,114 | -0.77(-1.38%) |
Dec 09, 2021 | 58.93 | 59.64 | 55.19 | 55.77 | 70,509 | -3.66(-6.16%) |
Dec 08, 2021 | 58.72 | 59.64 | 58.32 | 59.43 | 80,364 | +0.82(+1.40%) |
Dec 07, 2021 | 57.06 | 58.81 | 56.88 | 58.61 | 116,422 | +1.98(+3.50%) |
Dec 06, 2021 | 57.12 | 57.42 | 55.79 | 56.63 | 71,613 | -0.50(-0.88%) |
Dec 03, 2021 | 56.14 | 57.31 | 55.76 | 57.13 | 75,193 | +1.10(+1.96%) |
Dec 02, 2021 | 56.47 | 56.90 | 55.50 | 56.03 | 70,557 | -0.39(-0.69%) |
Dec 01, 2021 | 56.01 | 57.23 | 56.01 | 56.42 | 72,730 | +0.95(+1.71%) |
Nov 30, 2021 | 56.49 | 57.03 | 55.16 | 55.47 | 74,492 | -1.40(-2.46%) |
Nov 29, 2021 | 57.34 | 58.23 | 56.84 | 56.87 | 24,400 | -0.63(-1.10%) |
Nov 26, 2021 | 57.71 | 58.19 | 57.19 | 57.50 | 28,425 | -0.65(-1.12%) |
Nov 25, 2021 | 58.52 | 58.97 | 57.55 | 58.15 | 48,963 | -0.04(-0.07%) |
Nov 24, 2021 | 57.06 | 58.33 | 57.06 | 58.19 | 27,216 | +0.29(+0.50%) |
Nov 23, 2021 | 57.17 | 58.14 | 57.17 | 57.90 | 50,158 | +0.85(+1.49%) |
Nov 22, 2021 | 56.68 | 57.41 | 56.13 | 57.05 | 33,757 | +0.26(+0.46%) |
Nov 19, 2021 | 57.69 | 57.88 | 56.53 | 56.79 | 37,852 | -0.93(-1.61%) |
Nov 18, 2021 | 58.12 | 57.84 | 57.65 | 57.72 | 38,276 | -0.38(-0.65%) |
Nov 17, 2021 | 58.02 | 58.22 | 57.51 | 58.10 | 24,724 | +0.30(+0.52%) |
Nov 16, 2021 | 57.97 | 58.47 | 57.32 | 57.80 | 45,356 | +0.42(+0.73%) |
Nov 15, 2021 | 58.56 | 58.56 | 56.98 | 57.38 | 50,811 | -1.03(-1.76%) |
Nov 12, 2021 | 56.87 | 58.84 | 56.87 | 58.41 | 41,619 | +1.02(+1.78%) |
Nov 11, 2021 | 56.39 | 57.87 | 56.06 | 57.39 | 46,747 | +1.12(+1.99%) |
Nov 10, 2021 | 55.68 | 56.37 | 56.27 | 64,170 | +0.59(+1.06%) | |
Nov 09, 2021 | 54.57 | 55.70 | 54.21 | 55.68 | 54,033 | +0.94(+1.72%) |
Nov 08, 2021 | 53.60 | 55.25 | 53.60 | 54.74 | 52,083 | +0.97(+1.80%) |
Nov 05, 2021 | 50.90 | 54.12 | 50.68 | 53.77 | 115,802 | +1.52(+2.91%) |
Nov 04, 2021 | 51.63 | 52.27 | 50.94 | 52.25 | 25,826 | +0.66(+1.28%) |
Nov 03, 2021 | 51.20 | 52.48 | 51.20 | 51.59 | 54,890 | +0.32(+0.62%) |
Nov 02, 2021 | 50.55 | 51.38 | 50.17 | 51.27 | 42,097 | +0.65(+1.28%) |