Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.60 | 53.27 | 53.35 | 79,150 | +0.76(+1.45%) | |
Jan 28, 2022 | 51.88 | 52.59 | 51.61 | 52.59 | 53,733 | +0.64(+1.23%) |
Jan 27, 2022 | 52.19 | 52.54 | 51.78 | 51.95 | 73,230 | -0.06(-0.11%) |
Jan 26, 2022 | 52.97 | 53.11 | 51.85 | 52.01 | 88,305 | -0.66(-1.24%) |
Jan 25, 2022 | 52.34 | 52.90 | 52.22 | 52.66 | 48,282 | -0.22(-0.41%) |
Jan 24, 2022 | 52.55 | 52.94 | 51.74 | 52.88 | 235,794 | -0.21(-0.39%) |
Jan 21, 2022 | 53.57 | 53.67 | 53.08 | 53.09 | 126,609 | -0.45(-0.83%) |
Jan 20, 2022 | 53.92 | 54.31 | 53.54 | 53.54 | 64,055 | -0.14(-0.27%) |
Jan 19, 2022 | 53.81 | 53.95 | 53.51 | 53.68 | 55,486 | +0.07(+0.12%) |
Jan 18, 2022 | 53.73 | 53.82 | 53.40 | 53.61 | 156,416 | -0.64(-1.17%) |
Jan 14, 2022 | 54.25 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 54.46 | 54.61 | 54.19 | 54.27 | 74,287 | -0.03(-0.05%) |
Jan 12, 2022 | 54.18 | 54.40 | 54.10 | 54.30 | 44,668 | +0.24(+0.44%) |
Jan 11, 2022 | 53.87 | 54.07 | 53.54 | 54.06 | 26,047 | +0.23(+0.42%) |
Jan 10, 2022 | 53.90 | 53.92 | 53.54 | 53.83 | 47,501 | -0.35(-0.65%) |
Jan 07, 2022 | 53.89 | 54.30 | 53.78 | 54.18 | 67,835 | +0.19(+0.35%) |
Jan 06, 2022 | 54.04 | 54.18 | 53.85 | 53.99 | 46,721 | -0.10(-0.18%) |
Jan 05, 2022 | 54.61 | 54.76 | 54.08 | 54.09 | 91,415 | -0.40(-0.73%) |
Jan 04, 2022 | 54.49 | 54.72 | 54.45 | 54.49 | 182,232 | -0.01(-0.02%) |
Jan 03, 2022 | 54.52 | 54.62 | 54.15 | 54.50 | 139,581 | +0.01(+0.02%) |
Dec 31, 2021 | 54.35 | 54.62 | 54.35 | 54.49 | 17,085 | +0.08(+0.14%) |
Dec 30, 2021 | 54.46 | 54.56 | 54.37 | 54.41 | 264,228 | +0.09(+0.17%) |
Dec 29, 2021 | 54.30 | 54.41 | 54.22 | 54.32 | 52,575 | +0.16(+0.30%) |
Dec 28, 2021 | 54.10 | 54.34 | 54.10 | 54.16 | 791,530 | +0.09(+0.16%) |
Dec 27, 2021 | 53.79 | 54.07 | 53.73 | 54.07 | 100,746 | +0.26(+0.48%) |
Dec 23, 2021 | 53.66 | 53.92 | 53.66 | 53.82 | 111,332 | +0.20(+0.37%) |
Dec 22, 2021 | 53.21 | 53.65 | 53.11 | 53.62 | 53,440 | +0.33(+0.62%) |
Dec 21, 2021 | 53.18 | 53.43 | 53.17 | 53.28 | 64,648 | +0.32(+0.61%) |
Dec 20, 2021 | 52.86 | 53.05 | 52.64 | 52.96 | 88,157 | -0.29(-0.55%) |
Dec 17, 2021 | 53.47 | 53.64 | 53.25 | 53.26 | 91,457 | -0.41(-0.76%) |
Dec 16, 2021 | 53.54 | 53.91 | 53.54 | 53.66 | 60,103 | +0.18(+0.33%) |
Dec 15, 2021 | 53.13 | 53.49 | 52.91 | 53.49 | 89,910 | +0.62(+1.17%) |
Dec 14, 2021 | 52.82 | 53.00 | 52.77 | 52.86 | 51,722 | -0.03(-0.05%) |
Dec 13, 2021 | 53.08 | 53.08 | 52.78 | 52.89 | 34,017 | -0.31(-0.58%) |
Dec 10, 2021 | 53.10 | 53.28 | 53.02 | 53.20 | 80,491 | +0.16(+0.30%) |
Dec 09, 2021 | 53.29 | 53.29 | 52.97 | 53.04 | 55,616 | -0.41(-0.77%) |
Dec 08, 2021 | 53.59 | 53.63 | 53.32 | 53.46 | 56,565 | -0.13(-0.25%) |
Dec 07, 2021 | 53.53 | 53.67 | 53.47 | 53.59 | 64,703 | +0.57(+1.08%) |
Dec 06, 2021 | 52.82 | 53.16 | 52.73 | 53.02 | 66,175 | +0.57(+1.09%) |
Dec 03, 2021 | 52.57 | 52.63 | 52.10 | 52.44 | 88,790 | +0.07(+0.13%) |
Dec 02, 2021 | 51.78 | 52.61 | 51.78 | 52.38 | 58,038 | +0.68(+1.31%) |
Dec 01, 2021 | 52.69 | 52.90 | 51.68 | 51.70 | 102,604 | -0.46(-0.88%) |
Nov 30, 2021 | 52.96 | 52.96 | 52.14 | 52.16 | 71,388 | -0.90(-1.70%) |
Nov 29, 2021 | 53.29 | 53.29 | 52.87 | 53.06 | 109,971 | +0.12(+0.23%) |
Nov 26, 2021 | 53.09 | 53.31 | 52.84 | 52.94 | 70,944 | -0.97(-1.80%) |
Nov 24, 2021 | 53.69 | 53.96 | 53.59 | 53.91 | 43,318 | +0.02(+0.03%) |
Nov 23, 2021 | 53.60 | 53.96 | 53.60 | 53.89 | 69,821 | +0.24(+0.46%) |
Nov 22, 2021 | 53.74 | 53.96 | 53.65 | 53.65 | 39,194 | -0.10(-0.19%) |
Nov 19, 2021 | 53.85 | 53.86 | 53.66 | 53.75 | 81,644 | -0.38(-0.70%) |
Nov 18, 2021 | 54.13 | 54.15 | 54.09 | 54.12 | 38,767 | -0.04(-0.07%) |
Nov 17, 2021 | 54.20 | 54.22 | 54.06 | 54.16 | 82,822 | -0.08(-0.16%) |
Nov 16, 2021 | 54.48 | 54.56 | 54.25 | 54.25 | 53,134 | -0.22(-0.40%) |
Nov 15, 2021 | 54.59 | 54.59 | 54.42 | 54.46 | 118,373 | +0.03(+0.05%) |
Nov 12, 2021 | 54.42 | 54.49 | 54.32 | 54.44 | 42,320 | +0.12(+0.23%) |
Nov 11, 2021 | 54.43 | 54.48 | 54.31 | 54.31 | 15,800 | -0.23(-0.41%) |
Nov 10, 2021 | 54.75 | 54.44 | 54.54 | 59,392 | -0.27(-0.50%) | |
Nov 09, 2021 | 54.77 | 54.83 | 54.59 | 54.81 | 57,747 | +0.08(+0.15%) |
Nov 08, 2021 | 54.91 | 54.91 | 54.56 | 54.73 | 90,060 | -0.06(-0.10%) |
Nov 05, 2021 | 54.65 | 54.89 | 54.65 | 54.78 | 56,631 | +0.23(+0.41%) |
Nov 04, 2021 | 54.71 | 54.71 | 54.41 | 54.56 | 397,541 | -0.17(-0.31%) |
Nov 03, 2021 | 54.51 | 54.80 | 54.43 | 54.73 | 30,674 | +0.08(+0.15%) |
Nov 02, 2021 | 54.62 | 54.69 | 54.57 | 54.64 | 94,137 | -0.06(-0.10%) |