Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.17 | 46.47 | 46.33 | 223,075 | +0.74(+1.63%) | |
Jan 28, 2022 | 44.68 | 45.60 | 43.54 | 45.58 | 234,339 | +1.09(+2.45%) |
Jan 27, 2022 | 46.69 | 47.73 | 44.20 | 44.49 | 317,403 | -2.16(-4.64%) |
Jan 26, 2022 | 48.79 | 49.63 | 46.40 | 46.65 | 153,218 | -1.48(-3.07%) |
Jan 25, 2022 | 47.89 | 48.82 | 46.37 | 48.13 | 169,926 | -0.64(-1.30%) |
Jan 24, 2022 | 46.80 | 49.03 | 46.01 | 48.77 | 186,139 | +1.25(+2.63%) |
Jan 21, 2022 | 48.08 | 49.41 | 47.14 | 47.52 | 187,949 | -0.59(-1.22%) |
Jan 20, 2022 | 50.79 | 51.15 | 48.02 | 48.10 | 277,770 | -2.43(-4.81%) |
Jan 19, 2022 | 52.37 | 52.42 | 50.06 | 50.54 | 224,818 | -1.73(-3.31%) |
Jan 18, 2022 | 51.46 | 52.34 | 50.95 | 52.26 | 271,448 | +0.23(+0.44%) |
Jan 14, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Jan 13, 2022 | 49.95 | 51.89 | 49.78 | 51.88 | 249,149 | +2.33(+4.71%) |
Jan 12, 2022 | 50.35 | 50.66 | 49.10 | 49.54 | 185,341 | -0.66(-1.32%) |
Jan 11, 2022 | 50.34 | 50.53 | 49.24 | 50.21 | 111,594 | -0.01(-0.02%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.56 | 50.22 | 175,269 | -0.72(-1.42%) |
Jan 07, 2022 | 51.97 | 52.45 | 50.89 | 50.94 | 171,761 | -1.30(-2.49%) |
Jan 06, 2022 | 52.91 | 53.09 | 51.95 | 52.24 | 117,534 | -0.66(-1.26%) |
Jan 05, 2022 | 54.33 | 55.23 | 52.82 | 52.91 | 114,131 | -1.60(-2.93%) |
Jan 04, 2022 | 53.56 | 54.93 | 53.18 | 54.50 | 156,999 | +1.39(+2.61%) |
Jan 03, 2022 | 52.81 | 53.83 | 52.23 | 53.11 | 180,240 | +0.84(+1.61%) |
Dec 31, 2021 | 51.52 | 52.49 | 51.39 | 52.27 | 160,539 | +0.64(+1.25%) |
Dec 30, 2021 | 52.34 | 52.88 | 51.59 | 51.63 | 148,909 | -0.88(-1.68%) |
Dec 29, 2021 | 51.83 | 52.92 | 51.50 | 52.51 | 121,901 | +0.70(+1.36%) |
Dec 28, 2021 | 52.11 | 52.46 | 51.65 | 51.81 | 85,533 | -0.40(-0.76%) |
Dec 27, 2021 | 51.53 | 52.23 | 50.83 | 52.20 | 113,609 | +0.73(+1.43%) |
Dec 23, 2021 | 51.53 | 52.14 | 51.40 | 51.47 | 95,320 | +0.16(+0.31%) |
Dec 22, 2021 | 50.66 | 51.60 | 50.49 | 51.31 | 170,828 | +0.53(+1.03%) |
Dec 21, 2021 | 48.99 | 50.94 | 48.99 | 50.78 | 172,826 | +2.59(+5.37%) |
Dec 20, 2021 | 50.01 | 50.08 | 47.26 | 48.20 | 334,881 | -2.89(-5.65%) |
Dec 17, 2021 | 51.77 | 52.76 | 50.51 | 51.08 | 1,517,138 | -0.96(-1.85%) |
Dec 16, 2021 | 53.90 | 54.61 | 52.04 | 52.04 | 245,139 | -1.44(-2.69%) |
Dec 15, 2021 | 53.32 | 53.85 | 51.54 | 53.48 | 409,767 | +0.03(+0.06%) |
Dec 14, 2021 | 54.25 | 54.96 | 53.39 | 53.45 | 229,680 | -0.84(-1.55%) |
Dec 13, 2021 | 54.36 | 55.31 | 54.23 | 54.30 | 252,113 | -0.31(-0.56%) |
Dec 10, 2021 | 55.08 | 55.52 | 54.29 | 54.60 | 114,282 | -0.01(-0.02%) |
Dec 09, 2021 | 55.61 | 56.26 | 54.60 | 54.61 | 145,763 | -1.71(-3.03%) |
Dec 08, 2021 | 54.73 | 56.58 | 54.70 | 56.32 | 243,157 | +1.50(+2.73%) |
Dec 07, 2021 | 56.09 | 56.11 | 54.75 | 54.82 | 201,582 | -0.22(-0.40%) |
Dec 06, 2021 | 54.08 | 55.96 | 53.80 | 55.04 | 210,606 | +1.98(+3.74%) |
Dec 03, 2021 | 51.53 | 53.14 | 50.95 | 53.06 | 304,161 | +1.64(+3.18%) |
Dec 02, 2021 | 50.81 | 51.98 | 50.46 | 51.42 | 188,490 | +1.17(+2.33%) |
Dec 01, 2021 | 52.44 | 52.85 | 50.24 | 50.25 | 175,355 | -0.51(-1.00%) |
Nov 30, 2021 | 52.97 | 52.97 | 50.67 | 50.75 | 305,909 | -2.77(-5.17%) |
Nov 29, 2021 | 54.80 | 54.80 | 53.32 | 53.52 | 187,811 | -0.54(-0.99%) |
Nov 26, 2021 | 54.80 | 55.36 | 53.26 | 54.06 | 121,261 | -2.71(-4.77%) |
Nov 24, 2021 | 57.05 | 57.20 | 56.54 | 56.77 | 85,817 | -0.61(-1.07%) |
Nov 23, 2021 | 57.75 | 58.30 | 56.68 | 57.38 | 182,306 | -0.35(-0.60%) |
Nov 22, 2021 | 57.52 | 58.48 | 56.55 | 57.73 | 180,543 | +0.76(+1.34%) |
Nov 19, 2021 | 55.57 | 57.25 | 55.54 | 56.96 | 159,348 | +0.84(+1.50%) |
Nov 18, 2021 | 56.19 | 56.27 | 55.76 | 56.12 | 235,741 | +0.03(+0.05%) |
Nov 17, 2021 | 56.77 | 57.45 | 54.95 | 56.09 | 253,055 | -1.10(-1.93%) |
Nov 16, 2021 | 55.15 | 57.25 | 54.50 | 57.19 | 399,826 | +1.95(+3.54%) |
Nov 15, 2021 | 55.42 | 55.45 | 54.70 | 55.24 | 298,201 | +0.29(+0.52%) |
Nov 12, 2021 | 54.85 | 55.29 | 54.28 | 54.95 | 209,366 | +0.05(+0.09%) |
Nov 11, 2021 | 55.10 | 55.65 | 54.67 | 54.90 | 109,285 | -0.23(-0.41%) |
Nov 10, 2021 | 55.24 | 55.13 | 156,829 | -0.10(-0.18%) | ||
Nov 09, 2021 | 55.46 | 56.30 | 54.84 | 55.23 | 182,385 | -0.23(-0.41%) |
Nov 08, 2021 | 55.27 | 56.59 | 54.84 | 55.46 | 240,259 | +0.85(+1.56%) |
Nov 05, 2021 | 52.29 | 54.95 | 51.98 | 54.60 | 217,134 | +2.73(+5.26%) |
Nov 04, 2021 | 51.99 | 53.38 | 50.33 | 51.88 | 332,109 | -2.42(-4.46%) |
Nov 03, 2021 | 53.46 | 54.79 | 52.36 | 54.30 | 175,997 | +0.84(+1.58%) |
Nov 02, 2021 | 54.40 | 54.55 | 53.42 | 53.45 | 218,751 | -0.37(-0.68%) |