Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.77 | 47.12 | 47.06 | 575,857 | +0.96(+2.08%) | |
Jan 28, 2022 | 47.10 | 47.25 | 44.13 | 46.10 | 674,013 | +1.80(+4.06%) |
Jan 27, 2022 | 47.85 | 47.99 | 42.80 | 44.30 | 1,093,912 | +2.52(+6.03%) |
Jan 26, 2022 | 43.50 | 45.08 | 41.56 | 41.78 | 525,772 | -1.71(-3.93%) |
Jan 25, 2022 | 43.86 | 44.70 | 42.34 | 43.49 | 398,933 | -1.47(-3.27%) |
Jan 24, 2022 | 40.91 | 45.33 | 40.64 | 44.96 | 624,512 | +3.19(+7.64%) |
Jan 21, 2022 | 44.53 | 44.53 | 41.47 | 41.77 | 1,106,700 | -3.27(-7.26%) |
Jan 20, 2022 | 49.63 | 50.19 | 44.83 | 45.04 | 479,947 | -4.43(-8.95%) |
Jan 19, 2022 | 49.76 | 50.41 | 49.02 | 49.47 | 346,317 | -0.14(-0.28%) |
Jan 18, 2022 | 50.50 | 51.21 | 49.51 | 49.61 | 539,330 | -1.64(-3.20%) |
Jan 14, 2022 | 51.25 | 0 | -1.83(-3.45%) | |||
Jan 13, 2022 | 53.05 | 54.46 | 52.26 | 53.08 | 165,051 | +0.45(+0.86%) |
Jan 12, 2022 | 53.93 | 54.50 | 52.55 | 52.63 | 201,267 | -0.97(-1.81%) |
Jan 11, 2022 | 54.75 | 55.15 | 53.06 | 53.60 | 294,715 | -1.38(-2.51%) |
Jan 10, 2022 | 55.89 | 55.89 | 53.50 | 54.98 | 364,479 | -1.52(-2.69%) |
Jan 07, 2022 | 58.00 | 59.15 | 56.45 | 56.50 | 313,524 | -1.50(-2.59%) |
Jan 06, 2022 | 57.85 | 58.72 | 56.77 | 58.00 | 215,570 | +0.36(+0.62%) |
Jan 05, 2022 | 58.81 | 59.63 | 57.58 | 57.64 | 340,553 | -1.43(-2.42%) |
Jan 04, 2022 | 58.84 | 59.76 | 58.21 | 59.07 | 222,561 | +0.21(+0.36%) |
Jan 03, 2022 | 59.50 | 61.06 | 58.37 | 58.86 | 155,591 | -0.18(-0.30%) |
Dec 31, 2021 | 57.99 | 59.58 | 57.76 | 59.04 | 198,820 | +0.86(+1.48%) |
Dec 30, 2021 | 57.99 | 59.39 | 57.79 | 58.18 | 170,352 | +0.06(+0.10%) |
Dec 29, 2021 | 57.72 | 58.45 | 57.65 | 58.12 | 105,294 | +0.38(+0.66%) |
Dec 28, 2021 | 58.40 | 59.30 | 57.68 | 57.74 | 127,592 | -0.53(-0.91%) |
Dec 27, 2021 | 56.48 | 58.45 | 56.38 | 58.27 | 211,241 | +2.01(+3.57%) |
Dec 23, 2021 | 56.47 | 57.00 | 55.89 | 56.26 | 151,272 | +0.08(+0.14%) |
Dec 22, 2021 | 55.19 | 56.97 | 55.15 | 56.18 | 178,529 | +0.99(+1.79%) |
Dec 21, 2021 | 54.36 | 56.23 | 54.36 | 55.19 | 225,788 | +1.53(+2.85%) |
Dec 20, 2021 | 53.97 | 53.97 | 51.84 | 53.66 | 317,351 | -1.03(-1.88%) |
Dec 17, 2021 | 56.34 | 56.68 | 54.45 | 54.69 | 1,160,788 | -1.62(-2.88%) |
Dec 16, 2021 | 58.23 | 58.56 | 56.15 | 56.31 | 276,433 | -1.54(-2.66%) |
Dec 15, 2021 | 54.24 | 58.58 | 53.57 | 57.85 | 413,439 | +3.22(+5.89%) |
Dec 14, 2021 | 55.48 | 56.60 | 54.36 | 54.63 | 202,419 | -1.48(-2.64%) |
Dec 13, 2021 | 56.72 | 56.72 | 55.30 | 56.11 | 215,270 | -0.63(-1.11%) |
Dec 10, 2021 | 56.70 | 57.10 | 55.72 | 56.74 | 164,937 | +0.59(+1.05%) |
Dec 09, 2021 | 56.01 | 56.74 | 55.35 | 56.15 | 146,037 | -0.35(-0.62%) |
Dec 08, 2021 | 56.38 | 57.00 | 55.23 | 56.50 | 172,706 | +0.44(+0.78%) |
Dec 07, 2021 | 54.79 | 56.87 | 54.58 | 56.06 | 281,402 | +2.02(+3.74%) |
Dec 06, 2021 | 53.00 | 54.76 | 52.17 | 54.04 | 183,603 | +1.66(+3.17%) |
Dec 03, 2021 | 54.25 | 54.46 | 51.08 | 52.38 | 234,566 | -1.26(-2.35%) |
Dec 02, 2021 | 52.76 | 54.39 | 52.34 | 53.64 | 189,003 | +1.00(+1.90%) |
Dec 01, 2021 | 54.85 | 55.38 | 52.60 | 52.64 | 171,864 | -0.63(-1.18%) |
Nov 30, 2021 | 54.43 | 54.43 | 53.25 | 53.27 | 204,722 | -1.38(-2.53%) |
Nov 29, 2021 | 56.26 | 56.75 | 54.34 | 54.65 | 306,736 | -0.18(-0.33%) |
Nov 26, 2021 | 55.31 | 55.94 | 54.17 | 54.83 | 115,498 | -2.50(-4.36%) |
Nov 24, 2021 | 56.86 | 57.50 | 56.42 | 57.33 | 107,251 | -0.34(-0.59%) |
Nov 23, 2021 | 56.75 | 57.84 | 55.25 | 57.67 | 218,935 | +0.56(+0.98%) |
Nov 22, 2021 | 55.80 | 57.57 | 55.09 | 57.11 | 201,261 | +1.86(+3.37%) |
Nov 19, 2021 | 55.42 | 56.00 | 54.79 | 55.25 | 209,203 | -0.84(-1.50%) |
Nov 18, 2021 | 55.35 | 56.10 | 55.73 | 56.09 | 229,378 | +0.86(+1.56%) |
Nov 17, 2021 | 57.35 | 57.39 | 54.74 | 55.23 | 287,258 | -2.29(-3.98%) |
Nov 16, 2021 | 56.62 | 58.15 | 56.40 | 57.52 | 212,721 | +0.67(+1.18%) |
Nov 15, 2021 | 57.04 | 57.06 | 56.22 | 56.85 | 146,197 | -0.16(-0.28%) |
Nov 12, 2021 | 56.48 | 57.20 | 56.00 | 57.01 | 154,203 | +0.65(+1.15%) |
Nov 11, 2021 | 55.71 | 56.61 | 55.46 | 56.36 | 127,391 | +1.00(+1.81%) |
Nov 10, 2021 | 55.62 | 55.36 | 199,995 | -0.78(-1.39%) | ||
Nov 09, 2021 | 55.69 | 56.35 | 55.09 | 56.14 | 181,979 | +0.69(+1.24%) |
Nov 08, 2021 | 55.92 | 55.94 | 54.98 | 55.45 | 247,059 | +0.20(+0.36%) |
Nov 05, 2021 | 55.54 | 56.99 | 55.22 | 55.25 | 319,846 | +0.70(+1.28%) |
Nov 04, 2021 | 54.64 | 55.34 | 53.66 | 54.55 | 260,512 | +0.07(+0.13%) |
Nov 03, 2021 | 53.00 | 55.93 | 52.78 | 54.48 | 279,656 | +1.36(+2.56%) |
Nov 02, 2021 | 53.79 | 53.97 | 52.77 | 53.12 | 405,636 | -0.50(-0.93%) |