Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.14 | 48.74 | 48.72 | 412,915 | +1.21(+2.54%) | |
Jan 28, 2022 | 46.13 | 47.56 | 45.57 | 47.51 | 481,512 | +1.25(+2.70%) |
Jan 27, 2022 | 47.09 | 47.87 | 45.86 | 46.26 | 657,340 | -0.27(-0.57%) |
Jan 26, 2022 | 46.99 | 48.26 | 46.21 | 46.53 | 687,239 | +0.43(+0.94%) |
Jan 25, 2022 | 45.43 | 47.05 | 44.68 | 46.10 | 664,614 | -0.16(-0.35%) |
Jan 24, 2022 | 45.51 | 46.45 | 43.66 | 46.26 | 662,363 | -0.33(-0.70%) |
Jan 21, 2022 | 47.29 | 48.21 | 46.51 | 46.59 | 637,999 | -0.78(-1.64%) |
Jan 20, 2022 | 48.00 | 49.07 | 47.29 | 47.37 | 575,538 | -0.28(-0.58%) |
Jan 19, 2022 | 48.87 | 48.90 | 47.37 | 47.64 | 575,133 | -0.66(-1.36%) |
Jan 18, 2022 | 50.95 | 51.24 | 48.18 | 48.30 | 644,436 | -3.07(-5.98%) |
Jan 14, 2022 | 51.37 | 0 | -0.85(-1.64%) | |||
Jan 13, 2022 | 54.01 | 54.23 | 52.08 | 52.22 | 443,779 | -1.32(-2.47%) |
Jan 12, 2022 | 54.32 | 54.85 | 53.16 | 53.54 | 484,963 | -0.87(-1.60%) |
Jan 11, 2022 | 53.46 | 54.72 | 52.63 | 54.41 | 529,610 | +0.92(+1.73%) |
Jan 10, 2022 | 54.10 | 54.17 | 52.67 | 53.49 | 633,681 | -0.35(-0.66%) |
Jan 07, 2022 | 53.03 | 54.17 | 52.71 | 53.84 | 576,756 | +0.57(+1.07%) |
Jan 06, 2022 | 52.18 | 53.53 | 51.56 | 53.28 | 632,682 | +1.67(+3.23%) |
Jan 05, 2022 | 54.09 | 54.49 | 51.58 | 51.61 | 678,130 | -2.44(-4.52%) |
Jan 04, 2022 | 54.55 | 55.48 | 54.04 | 54.05 | 558,232 | +0.13(+0.24%) |
Jan 03, 2022 | 54.43 | 54.66 | 53.63 | 53.92 | 347,193 | -0.01(-0.02%) |
Dec 31, 2021 | 53.93 | 54.36 | 53.79 | 53.93 | 253,758 | -0.22(-0.41%) |
Dec 30, 2021 | 54.62 | 55.30 | 54.09 | 54.16 | 281,189 | -0.53(-0.96%) |
Dec 29, 2021 | 54.37 | 55.15 | 54.17 | 54.68 | 475,982 | +0.31(+0.57%) |
Dec 28, 2021 | 54.47 | 55.08 | 53.74 | 54.37 | 416,124 | -0.29(-0.54%) |
Dec 27, 2021 | 53.67 | 54.73 | 53.11 | 54.66 | 412,316 | +0.85(+1.59%) |
Dec 23, 2021 | 54.26 | 54.78 | 53.78 | 53.81 | 347,702 | -0.02(-0.03%) |
Dec 22, 2021 | 52.82 | 53.83 | 52.40 | 53.83 | 456,057 | +0.94(+1.78%) |
Dec 21, 2021 | 52.51 | 53.24 | 52.31 | 52.89 | 437,265 | +0.83(+1.59%) |
Dec 20, 2021 | 52.08 | 52.36 | 50.98 | 52.06 | 549,413 | -1.01(-1.90%) |
Dec 17, 2021 | 54.22 | 54.55 | 52.84 | 53.07 | 999,733 | -0.50(-0.93%) |
Dec 16, 2021 | 54.09 | 54.28 | 52.84 | 53.57 | 514,148 | +0.17(+0.32%) |
Dec 15, 2021 | 53.44 | 53.89 | 52.32 | 53.40 | 656,843 | -0.04(-0.08%) |
Dec 14, 2021 | 50.89 | 53.72 | 50.43 | 53.44 | 1,019,742 | +2.42(+4.73%) |
Dec 13, 2021 | 51.38 | 51.69 | 50.91 | 51.02 | 483,959 | -0.60(-1.17%) |
Dec 10, 2021 | 53.34 | 53.34 | 51.35 | 51.63 | 700,025 | -0.77(-1.47%) |
Dec 09, 2021 | 52.97 | 53.34 | 52.21 | 52.40 | 443,307 | -0.85(-1.60%) |
Dec 08, 2021 | 53.78 | 53.81 | 52.89 | 53.25 | 618,124 | -0.88(-1.63%) |
Dec 07, 2021 | 53.92 | 55.10 | 53.66 | 54.13 | 437,662 | +0.87(+1.64%) |
Dec 06, 2021 | 53.68 | 53.68 | 52.56 | 53.26 | 449,718 | +0.31(+0.59%) |
Dec 03, 2021 | 54.76 | 54.76 | 52.46 | 52.95 | 556,411 | -1.31(-2.42%) |
Dec 02, 2021 | 52.84 | 54.55 | 52.67 | 54.26 | 311,450 | +1.59(+3.01%) |
Dec 01, 2021 | 54.46 | 55.35 | 52.57 | 52.67 | 641,675 | -0.22(-0.42%) |
Nov 30, 2021 | 54.59 | 55.22 | 52.76 | 52.90 | 676,070 | -2.44(-4.41%) |
Nov 29, 2021 | 55.22 | 55.70 | 54.16 | 55.34 | 583,769 | +0.87(+1.60%) |
Nov 26, 2021 | 55.35 | 55.35 | 53.57 | 54.47 | 326,893 | -2.47(-4.33%) |
Nov 24, 2021 | 57.49 | 57.93 | 56.91 | 56.93 | 353,121 | -0.97(-1.67%) |
Nov 23, 2021 | 57.65 | 58.08 | 56.88 | 57.90 | 387,316 | +0.33(+0.57%) |
Nov 22, 2021 | 58.56 | 59.14 | 57.48 | 57.57 | 580,263 | -0.47(-0.82%) |
Nov 19, 2021 | 58.67 | 58.93 | 57.95 | 58.05 | 360,546 | -1.27(-2.14%) |
Nov 18, 2021 | 59.88 | 59.36 | 59.12 | 59.31 | 387,151 | -0.38(-0.64%) |
Nov 17, 2021 | 60.60 | 60.78 | 59.26 | 59.69 | 335,775 | -1.15(-1.89%) |
Nov 16, 2021 | 60.34 | 61.22 | 59.85 | 60.84 | 333,577 | +0.25(+0.41%) |
Nov 15, 2021 | 61.30 | 61.79 | 60.37 | 60.59 | 398,439 | +0.09(+0.14%) |
Nov 12, 2021 | 61.29 | 61.29 | 60.00 | 60.51 | 433,031 | -0.62(-1.02%) |
Nov 11, 2021 | 60.88 | 62.07 | 60.88 | 61.13 | 425,339 | +0.38(+0.62%) |
Nov 10, 2021 | 61.83 | 60.75 | 666,745 | -1.25(-2.02%) | ||
Nov 09, 2021 | 63.36 | 63.71 | 61.89 | 62.00 | 565,931 | -1.32(-2.08%) |
Nov 08, 2021 | 63.63 | 64.82 | 62.94 | 63.32 | 576,055 | -1.16(-1.81%) |
Nov 05, 2021 | 64.04 | 65.73 | 63.65 | 64.48 | 538,717 | +1.48(+2.36%) |
Nov 04, 2021 | 63.83 | 64.13 | 62.73 | 63.00 | 496,769 | -0.71(-1.12%) |
Nov 03, 2021 | 63.45 | 63.80 | 62.37 | 63.71 | 615,266 | +0.04(+0.07%) |
Nov 02, 2021 | 63.31 | 63.70 | 62.73 | 63.67 | 705,295 | +0.31(+0.50%) |