Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.46 | 53.22 | 52.67 | 200,552 | +0.73(+1.40%) | |
Jan 28, 2022 | 52.32 | 52.88 | 50.52 | 51.95 | 110,543 | -0.20(-0.39%) |
Jan 27, 2022 | 52.93 | 54.50 | 51.78 | 52.15 | 131,811 | -0.63(-1.20%) |
Jan 26, 2022 | 53.68 | 54.39 | 51.93 | 52.78 | 130,538 | -0.42(-0.79%) |
Jan 25, 2022 | 52.97 | 53.83 | 51.82 | 53.20 | 102,255 | -0.17(-0.31%) |
Jan 24, 2022 | 51.44 | 53.76 | 51.44 | 53.37 | 177,790 | +1.33(+2.55%) |
Jan 21, 2022 | 52.16 | 53.81 | 51.73 | 52.04 | 212,552 | -0.26(-0.50%) |
Jan 20, 2022 | 52.66 | 53.92 | 52.03 | 52.31 | 144,291 | -1.07(-2.01%) |
Jan 19, 2022 | 55.09 | 55.09 | 53.14 | 53.38 | 109,750 | -1.80(-3.26%) |
Jan 18, 2022 | 55.20 | 55.88 | 54.68 | 55.18 | 133,604 | +0.04(+0.06%) |
Jan 14, 2022 | 55.14 | 0 | +0.40(+0.73%) | |||
Jan 13, 2022 | 54.60 | 55.72 | 54.41 | 54.74 | 189,588 | +0.15(+0.27%) |
Jan 12, 2022 | 54.92 | 55.21 | 54.19 | 54.59 | 124,418 | -0.12(-0.22%) |
Jan 11, 2022 | 55.10 | 55.42 | 54.53 | 54.72 | 146,893 | -0.34(-0.62%) |
Jan 10, 2022 | 55.01 | 55.38 | 54.31 | 55.06 | 172,577 | +0.26(+0.48%) |
Jan 07, 2022 | 53.54 | 55.00 | 51.87 | 54.79 | 257,078 | +1.30(+2.43%) |
Jan 06, 2022 | 52.51 | 53.54 | 50.74 | 53.49 | 129,611 | +1.49(+2.87%) |
Jan 05, 2022 | 52.38 | 52.88 | 51.78 | 52.00 | 107,564 | +0.00(+0.00%) |
Jan 04, 2022 | 52.31 | 53.43 | 51.97 | 52.00 | 120,909 | +0.12(+0.24%) |
Jan 03, 2022 | 51.33 | 52.23 | 51.28 | 51.88 | 100,950 | +0.96(+1.89%) |
Dec 31, 2021 | 50.59 | 51.17 | 50.53 | 50.92 | 65,183 | +0.16(+0.31%) |
Dec 30, 2021 | 50.76 | 51.32 | 50.64 | 50.76 | 77,128 | -0.21(-0.41%) |
Dec 29, 2021 | 50.82 | 51.21 | 50.67 | 50.97 | 51,831 | +0.11(+0.22%) |
Dec 28, 2021 | 50.05 | 51.42 | 50.05 | 50.86 | 76,479 | +0.79(+1.59%) |
Dec 27, 2021 | 49.80 | 50.19 | 49.69 | 50.06 | 228,794 | +0.46(+0.93%) |
Dec 23, 2021 | 49.64 | 50.12 | 48.51 | 49.60 | 103,073 | +0.29(+0.58%) |
Dec 22, 2021 | 48.86 | 49.50 | 47.18 | 49.31 | 141,327 | +0.33(+0.68%) |
Dec 21, 2021 | 48.98 | 50.36 | 47.94 | 48.98 | 362,654 | +1.33(+2.78%) |
Dec 20, 2021 | 48.67 | 48.67 | 46.79 | 47.65 | 245,647 | -1.61(-3.28%) |
Dec 17, 2021 | 48.68 | 49.99 | 47.08 | 49.27 | 1,298,385 | +0.66(+1.36%) |
Dec 16, 2021 | 48.34 | 49.52 | 46.66 | 48.61 | 272,835 | +1.14(+2.41%) |
Dec 15, 2021 | 48.86 | 49.28 | 46.90 | 47.46 | 384,517 | -1.23(-2.53%) |
Dec 14, 2021 | 48.59 | 49.41 | 48.09 | 48.69 | 169,046 | +0.31(+0.65%) |
Dec 13, 2021 | 48.63 | 49.09 | 47.70 | 48.38 | 155,484 | -0.40(-0.82%) |
Dec 10, 2021 | 49.27 | 49.27 | 47.99 | 48.78 | 238,862 | -0.08(-0.16%) |
Dec 09, 2021 | 49.00 | 50.26 | 48.54 | 48.86 | 74,611 | -0.53(-1.08%) |
Dec 08, 2021 | 49.50 | 50.48 | 49.09 | 49.39 | 123,121 | +0.19(+0.39%) |
Dec 07, 2021 | 50.60 | 50.99 | 49.01 | 49.20 | 117,078 | -0.93(-1.86%) |
Dec 06, 2021 | 50.26 | 50.82 | 49.22 | 50.13 | 94,790 | +0.71(+1.43%) |
Dec 03, 2021 | 50.72 | 50.72 | 49.02 | 49.43 | 76,050 | -1.06(-2.11%) |
Dec 02, 2021 | 49.31 | 50.94 | 49.31 | 50.49 | 133,227 | +1.51(+3.08%) |
Dec 01, 2021 | 50.29 | 51.11 | 48.86 | 48.98 | 106,240 | -0.20(-0.41%) |
Nov 30, 2021 | 49.70 | 49.79 | 49.04 | 49.18 | 133,498 | -0.50(-1.00%) |
Nov 29, 2021 | 50.80 | 51.19 | 49.44 | 49.68 | 105,127 | -0.22(-0.44%) |
Nov 26, 2021 | 51.00 | 51.00 | 48.50 | 49.90 | 120,518 | -2.89(-5.47%) |
Nov 24, 2021 | 52.87 | 53.29 | 52.74 | 52.79 | 39,581 | -0.46(-0.86%) |
Nov 23, 2021 | 52.73 | 53.36 | 52.73 | 53.25 | 64,760 | +0.92(+1.76%) |
Nov 22, 2021 | 52.07 | 53.19 | 52.06 | 52.32 | 79,448 | +0.72(+1.40%) |
Nov 19, 2021 | 51.64 | 51.91 | 50.86 | 51.60 | 54,673 | -0.65(-1.24%) |
Nov 18, 2021 | 52.11 | 52.29 | 52.01 | 52.24 | 73,896 | +0.28(+0.54%) |
Nov 17, 2021 | 52.18 | 52.19 | 51.31 | 51.97 | 93,965 | -0.49(-0.93%) |
Nov 16, 2021 | 52.60 | 52.79 | 52.17 | 52.45 | 66,100 | -0.22(-0.41%) |
Nov 15, 2021 | 52.87 | 52.90 | 52.18 | 52.67 | 75,296 | +0.14(+0.27%) |
Nov 12, 2021 | 53.02 | 53.20 | 52.15 | 52.53 | 77,784 | -0.48(-0.91%) |
Nov 11, 2021 | 53.14 | 53.74 | 52.79 | 53.01 | 73,615 | +0.07(+0.13%) |
Nov 10, 2021 | 52.44 | 52.94 | 91,684 | +0.40(+0.76%) | ||
Nov 09, 2021 | 52.02 | 52.74 | 51.76 | 52.54 | 71,177 | +0.13(+0.25%) |
Nov 08, 2021 | 52.28 | 52.56 | 52.10 | 52.41 | 75,658 | +0.47(+0.91%) |
Nov 05, 2021 | 51.17 | 52.27 | 51.17 | 51.94 | 97,951 | +1.29(+2.55%) |
Nov 04, 2021 | 51.48 | 51.48 | 50.00 | 50.65 | 113,764 | -0.97(-1.88%) |
Nov 03, 2021 | 50.03 | 51.95 | 49.94 | 51.62 | 137,504 | +1.38(+2.74%) |
Nov 02, 2021 | 51.18 | 51.49 | 50.14 | 50.24 | 75,670 | -1.08(-2.11%) |