Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.90 | 50.55 | 50.55 | 1,752 | +1.57(+3.21%) | |
Jan 28, 2022 | 48.02 | 48.98 | 47.53 | 48.98 | 2,244 | +0.91(+1.89%) |
Jan 27, 2022 | 49.30 | 49.30 | 48.07 | 48.07 | 1,010 | -0.83(-1.70%) |
Jan 26, 2022 | 50.16 | 50.16 | 48.90 | 48.90 | 1,027 | -0.49(-0.99%) |
Jan 25, 2022 | 49.41 | 49.85 | 48.88 | 49.39 | 6,107 | -0.78(-1.55%) |
Jan 24, 2022 | 48.02 | 50.17 | 47.54 | 50.17 | 13,376 | +1.07(+2.18%) |
Jan 21, 2022 | 49.13 | 49.69 | 49.10 | 49.10 | 859 | -0.83(-1.67%) |
Jan 20, 2022 | 51.21 | 51.97 | 49.93 | 49.93 | 2,892 | -1.19(-2.33%) |
Jan 19, 2022 | 52.10 | 52.10 | 51.12 | 51.12 | 974 | -0.60(-1.16%) |
Jan 18, 2022 | 51.88 | 52.10 | 51.70 | 51.72 | 2,913 | -1.08(-2.04%) |
Jan 14, 2022 | 52.80 | 0 | -0.65(-1.21%) | |||
Jan 13, 2022 | 53.88 | 53.99 | 53.45 | 53.45 | 2,311 | -0.73(-1.34%) |
Jan 12, 2022 | 54.01 | 54.18 | 54.01 | 54.18 | 242 | +0.13(+0.24%) |
Jan 11, 2022 | 53.51 | 54.04 | 53.51 | 54.04 | 901 | +0.47(+0.87%) |
Jan 10, 2022 | 53.65 | 53.65 | 53.14 | 53.57 | 1,111 | -0.75(-1.38%) |
Jan 07, 2022 | 55.05 | 55.05 | 54.32 | 54.32 | 468 | -0.78(-1.41%) |
Jan 06, 2022 | 54.23 | 55.38 | 54.23 | 55.10 | 1,366 | -0.40(-0.72%) |
Jan 05, 2022 | 56.41 | 56.41 | 55.12 | 55.50 | 1,448 | -1.11(-1.95%) |
Jan 04, 2022 | 56.48 | 56.69 | 56.48 | 56.60 | 1,285 | +0.18(+0.32%) |
Jan 03, 2022 | 56.32 | 56.44 | 56.12 | 56.42 | 1,260 | +0.51(+0.92%) |
Dec 31, 2021 | 55.91 | 55.91 | 55.91 | 55.91 | 185 | +0.04(+0.06%) |
Dec 30, 2021 | 55.87 | 55.87 | 55.87 | 55.87 | 195 | -0.01(-0.02%) |
Dec 29, 2021 | 55.66 | 55.88 | 55.65 | 55.88 | 612 | +0.38(+0.69%) |
Dec 28, 2021 | 55.57 | 55.57 | 55.36 | 55.50 | 3,485 | -0.13(-0.24%) |
Dec 27, 2021 | 55.38 | 55.64 | 55.38 | 55.64 | 871 | +0.58(+1.06%) |
Dec 23, 2021 | 54.72 | 55.09 | 54.72 | 55.06 | 729 | +0.64(+1.18%) |
Dec 22, 2021 | 54.01 | 54.41 | 54.01 | 54.41 | 788 | +0.69(+1.28%) |
Dec 21, 2021 | 53.59 | 53.73 | 53.54 | 53.73 | 1,519 | +1.38(+2.63%) |
Dec 20, 2021 | 51.87 | 52.35 | 51.75 | 52.35 | 1,794 | -0.96(-1.80%) |
Dec 17, 2021 | 53.56 | 53.66 | 53.31 | 53.31 | 748 | -0.25(-0.47%) |
Dec 16, 2021 | 53.96 | 53.96 | 53.56 | 53.56 | 1,209 | -0.97(-1.78%) |
Dec 15, 2021 | 53.29 | 54.53 | 53.29 | 54.53 | 839 | +0.46(+0.85%) |
Dec 14, 2021 | 54.44 | 54.44 | 53.94 | 54.08 | 661 | -0.32(-0.59%) |
Dec 13, 2021 | 55.70 | 55.70 | 54.28 | 54.39 | 711 | -1.30(-2.33%) |
Dec 10, 2021 | 55.46 | 55.69 | 55.46 | 55.69 | 69,066 | +0.23(+0.42%) |
Dec 09, 2021 | 56.24 | 56.24 | 55.46 | 55.46 | 1,410 | -0.90(-1.59%) |
Dec 08, 2021 | 56.25 | 56.36 | 56.25 | 56.36 | 356 | +0.33(+0.59%) |
Dec 07, 2021 | 56.40 | 56.40 | 56.02 | 56.02 | 646 | +1.10(+2.00%) |
Dec 06, 2021 | 54.33 | 55.46 | 54.33 | 54.93 | 1,655 | +0.73(+1.34%) |
Dec 03, 2021 | 54.35 | 54.35 | 54.20 | 54.20 | 1,086 | -0.80(-1.45%) |
Dec 02, 2021 | 54.02 | 55.18 | 54.02 | 55.00 | 4,601 | +1.23(+2.29%) |
Dec 01, 2021 | 55.85 | 55.85 | 53.76 | 53.76 | 2,674 | -1.36(-2.47%) |
Nov 30, 2021 | 55.95 | 55.95 | 54.92 | 55.12 | 4,975 | -1.15(-2.04%) |
Nov 29, 2021 | 56.27 | 56.39 | 56.27 | 56.27 | 606 | +0.38(+0.67%) |
Nov 26, 2021 | 55.83 | 55.90 | 55.83 | 55.90 | 303 | -1.49(-2.60%) |
Nov 24, 2021 | 56.74 | 57.48 | 56.74 | 57.39 | 2,230 | -0.01(-0.02%) |
Nov 23, 2021 | 57.67 | 57.67 | 56.93 | 57.40 | 2,480 | -0.40(-0.69%) |
Nov 22, 2021 | 58.09 | 58.15 | 57.74 | 57.80 | 3,837 | +0.02(+0.04%) |
Nov 19, 2021 | 57.90 | 57.90 | 57.78 | 57.78 | 858 | -0.23(-0.40%) |
Nov 18, 2021 | 57.85 | 58.01 | 57.95 | 58.01 | 1,602 | +0.28(+0.49%) |
Nov 17, 2021 | 57.91 | 57.91 | 57.73 | 57.73 | 708 | -0.29(-0.50%) |
Nov 16, 2021 | 57.88 | 58.23 | 57.88 | 58.02 | 112,445 | +0.84(+1.46%) |
Nov 15, 2021 | 57.44 | 57.44 | 57.19 | 57.19 | 697 | +0.06(+0.10%) |
Nov 12, 2021 | 57.09 | 57.17 | 57.09 | 57.13 | 582 | +0.40(+0.71%) |
Nov 11, 2021 | 57.06 | 57.06 | 56.73 | 56.73 | 210 | -0.04(-0.08%) |
Nov 10, 2021 | 56.88 | 56.77 | 56.77 | 0 | -0.48(-0.83%) | |
Nov 09, 2021 | 57.28 | 57.28 | 57.24 | 57.25 | 833 | -0.43(-0.75%) |
Nov 08, 2021 | 57.79 | 57.85 | 57.68 | 57.68 | 2,281 | -0.50(-0.85%) |
Nov 05, 2021 | 58.20 | 58.20 | 58.17 | 58.17 | 537 | +0.43(+0.75%) |
Nov 04, 2021 | 57.77 | 57.77 | 57.74 | 57.74 | 482 | +0.46(+0.80%) |
Nov 03, 2021 | 56.74 | 57.28 | 56.74 | 57.28 | 2,156 | +0.83(+1.47%) |
Nov 02, 2021 | 56.34 | 56.49 | 56.34 | 56.45 | 1,811 | -0.09(-0.15%) |