Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.65 | 51.00 | 51.00 | 681,645 | +0.92(+1.83%) | |
Jan 28, 2022 | 48.74 | 50.13 | 48.27 | 50.08 | 428,625 | +1.30(+2.67%) |
Jan 27, 2022 | 49.88 | 50.85 | 48.52 | 48.78 | 445,549 | -0.86(-1.74%) |
Jan 26, 2022 | 50.58 | 50.68 | 49.19 | 49.64 | 491,351 | -0.37(-0.75%) |
Jan 25, 2022 | 48.99 | 50.48 | 48.38 | 50.01 | 421,757 | +0.37(+0.75%) |
Jan 24, 2022 | 48.46 | 49.79 | 47.27 | 49.64 | 732,718 | +0.21(+0.43%) |
Jan 21, 2022 | 50.16 | 50.62 | 49.10 | 49.43 | 437,078 | -1.00(-1.97%) |
Jan 20, 2022 | 51.69 | 52.58 | 50.35 | 50.42 | 510,967 | -1.46(-2.82%) |
Jan 19, 2022 | 53.01 | 53.01 | 51.73 | 51.89 | 518,721 | -1.08(-2.04%) |
Jan 18, 2022 | 53.11 | 53.41 | 52.29 | 52.97 | 526,870 | -0.33(-0.61%) |
Jan 14, 2022 | 53.29 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.75 | 53.76 | 52.52 | 52.65 | 483,723 | +0.22(+0.42%) |
Jan 12, 2022 | 52.13 | 52.51 | 51.54 | 52.43 | 342,294 | +0.16(+0.31%) |
Jan 11, 2022 | 51.66 | 52.39 | 50.98 | 52.27 | 382,865 | +0.79(+1.54%) |
Jan 10, 2022 | 51.87 | 52.01 | 50.67 | 51.47 | 515,449 | -0.32(-0.61%) |
Jan 07, 2022 | 50.90 | 52.05 | 50.50 | 51.79 | 455,356 | +1.02(+2.02%) |
Jan 06, 2022 | 50.34 | 50.88 | 49.89 | 50.77 | 319,806 | +1.14(+2.29%) |
Jan 05, 2022 | 50.16 | 51.03 | 49.59 | 49.63 | 649,681 | -0.26(-0.52%) |
Jan 04, 2022 | 48.85 | 49.95 | 48.70 | 49.89 | 543,174 | +1.66(+3.43%) |
Jan 03, 2022 | 48.33 | 49.11 | 48.21 | 48.23 | 389,439 | +0.19(+0.40%) |
Dec 31, 2021 | 47.66 | 48.41 | 47.47 | 48.04 | 315,109 | +0.29(+0.60%) |
Dec 30, 2021 | 47.95 | 48.55 | 47.71 | 47.75 | 293,796 | -0.21(-0.44%) |
Dec 29, 2021 | 47.33 | 48.07 | 47.12 | 47.96 | 257,709 | +0.62(+1.31%) |
Dec 28, 2021 | 46.56 | 47.85 | 46.56 | 47.34 | 320,039 | +0.55(+1.17%) |
Dec 27, 2021 | 46.83 | 46.93 | 46.22 | 46.79 | 296,441 | +0.02(+0.04%) |
Dec 23, 2021 | 46.42 | 47.18 | 46.42 | 46.78 | 294,396 | +0.58(+1.26%) |
Dec 22, 2021 | 45.45 | 46.29 | 45.30 | 46.19 | 802,996 | +0.75(+1.64%) |
Dec 21, 2021 | 44.34 | 45.50 | 44.34 | 45.45 | 469,568 | +1.66(+3.78%) |
Dec 20, 2021 | 44.31 | 44.31 | 43.01 | 43.79 | 477,369 | -1.03(-2.31%) |
Dec 17, 2021 | 45.34 | 45.84 | 44.45 | 44.82 | 2,515,612 | -0.88(-1.93%) |
Dec 16, 2021 | 46.16 | 46.72 | 45.58 | 45.70 | 517,025 | -0.08(-0.17%) |
Dec 15, 2021 | 45.78 | 45.90 | 45.18 | 45.78 | 418,416 | +0.00(+0.00%) |
Dec 14, 2021 | 45.54 | 46.62 | 45.54 | 45.78 | 291,331 | +0.18(+0.40%) |
Dec 13, 2021 | 46.52 | 46.52 | 45.54 | 45.60 | 428,315 | -0.95(-2.04%) |
Dec 10, 2021 | 46.83 | 46.90 | 45.90 | 46.55 | 274,026 | +0.15(+0.33%) |
Dec 09, 2021 | 46.83 | 47.09 | 46.27 | 46.39 | 372,871 | -0.81(-1.72%) |
Dec 08, 2021 | 47.38 | 47.70 | 47.00 | 47.21 | 290,734 | +0.08(+0.16%) |
Dec 07, 2021 | 46.64 | 47.37 | 46.41 | 47.13 | 403,293 | +0.94(+2.03%) |
Dec 06, 2021 | 46.19 | 46.98 | 45.88 | 46.19 | 785,173 | +0.74(+1.62%) |
Dec 03, 2021 | 47.23 | 47.24 | 45.23 | 45.45 | 539,795 | -1.79(-3.79%) |
Dec 02, 2021 | 46.39 | 47.83 | 46.04 | 47.24 | 535,560 | +1.20(+2.60%) |
Dec 01, 2021 | 47.92 | 48.13 | 45.97 | 46.05 | 615,930 | -0.81(-1.74%) |
Nov 30, 2021 | 48.47 | 48.47 | 46.73 | 46.86 | 603,279 | -2.18(-4.45%) |
Nov 29, 2021 | 50.34 | 50.34 | 48.73 | 49.04 | 332,859 | -0.56(-1.14%) |
Nov 26, 2021 | 49.48 | 49.69 | 48.94 | 49.61 | 221,146 | -1.55(-3.03%) |
Nov 24, 2021 | 51.34 | 51.59 | 51.10 | 51.16 | 248,694 | -0.43(-0.83%) |
Nov 23, 2021 | 51.59 | 52.09 | 51.36 | 51.59 | 301,539 | +0.28(+0.54%) |
Nov 22, 2021 | 51.48 | 51.92 | 51.12 | 51.31 | 371,664 | +0.43(+0.85%) |
Nov 19, 2021 | 50.57 | 51.49 | 50.11 | 50.88 | 439,187 | -0.12(-0.24%) |
Nov 18, 2021 | 51.46 | 51.28 | 50.87 | 51.01 | 366,007 | -0.50(-0.97%) |
Nov 17, 2021 | 51.75 | 51.84 | 51.32 | 51.50 | 490,480 | -0.37(-0.72%) |
Nov 16, 2021 | 51.10 | 52.19 | 51.10 | 51.88 | 419,065 | +0.64(+1.25%) |
Nov 15, 2021 | 51.51 | 51.64 | 50.95 | 51.23 | 600,561 | +0.04(+0.07%) |
Nov 12, 2021 | 50.99 | 51.52 | 50.93 | 51.20 | 339,940 | +0.23(+0.45%) |
Nov 11, 2021 | 50.53 | 51.42 | 50.18 | 50.97 | 377,029 | +0.32(+0.64%) |
Nov 10, 2021 | 51.54 | 50.64 | 496,334 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.45 | 52.78 | 51.61 | 51.70 | 489,444 | -1.09(-2.06%) |
Nov 08, 2021 | 52.92 | 53.62 | 52.62 | 52.79 | 490,699 | +0.08(+0.14%) |
Nov 05, 2021 | 52.72 | 53.57 | 51.71 | 52.71 | 519,111 | -1.04(-1.93%) |
Nov 04, 2021 | 53.54 | 54.11 | 53.25 | 53.75 | 454,539 | +0.09(+0.16%) |
Nov 03, 2021 | 53.38 | 54.27 | 53.28 | 53.66 | 444,218 | +0.26(+0.48%) |
Nov 02, 2021 | 53.82 | 54.09 | 52.89 | 53.41 | 481,681 | -0.62(-1.15%) |