Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.07 | 46.50 | 46.39 | 80,307 | +2.45(+5.57%) | |
Jan 28, 2022 | 42.11 | 43.94 | 41.60 | 43.94 | 54,782 | +1.42(+3.34%) |
Jan 27, 2022 | 44.34 | 44.44 | 42.28 | 42.52 | 76,527 | -1.34(-3.05%) |
Jan 26, 2022 | 44.84 | 45.92 | 43.47 | 43.86 | 198,657 | +0.16(+0.37%) |
Jan 25, 2022 | 44.37 | 44.58 | 43.39 | 43.69 | 88,873 | -1.90(-4.16%) |
Jan 24, 2022 | 43.62 | 45.59 | 42.34 | 45.59 | 159,036 | +0.76(+1.69%) |
Jan 21, 2022 | 45.64 | 46.77 | 44.83 | 44.83 | 115,869 | -1.25(-2.72%) |
Jan 20, 2022 | 47.60 | 48.21 | 46.08 | 46.09 | 149,579 | -1.14(-2.42%) |
Jan 19, 2022 | 48.53 | 48.82 | 47.16 | 47.23 | 100,486 | -0.93(-1.94%) |
Jan 18, 2022 | 49.34 | 49.36 | 48.13 | 48.16 | 58,490 | -2.13(-4.24%) |
Jan 14, 2022 | 50.30 | 0 | +0.73(+1.47%) | |||
Jan 13, 2022 | 51.45 | 51.83 | 49.44 | 49.57 | 38,453 | -1.53(-2.99%) |
Jan 12, 2022 | 51.45 | 51.94 | 50.82 | 51.09 | 60,769 | +0.07(+0.14%) |
Jan 11, 2022 | 50.26 | 51.14 | 49.83 | 51.02 | 46,766 | +0.74(+1.47%) |
Jan 10, 2022 | 49.73 | 50.36 | 48.47 | 50.28 | 46,517 | -0.18(-0.36%) |
Jan 07, 2022 | 52.03 | 52.31 | 50.42 | 50.46 | 45,895 | -1.62(-3.11%) |
Jan 06, 2022 | 51.27 | 52.38 | 51.16 | 52.08 | 92,983 | +0.66(+1.28%) |
Jan 05, 2022 | 53.66 | 53.70 | 51.42 | 51.42 | 178,941 | -3.17(-5.81%) |
Jan 04, 2022 | 55.78 | 55.78 | 53.39 | 54.60 | 28,590 | -0.94(-1.69%) |
Jan 03, 2022 | 55.59 | 56.00 | 55.05 | 55.53 | 86,054 | +0.19(+0.35%) |
Dec 31, 2021 | 55.66 | 55.90 | 55.34 | 55.34 | 13,900 | -0.34(-0.61%) |
Dec 30, 2021 | 55.69 | 56.44 | 55.58 | 55.68 | 44,076 | -0.25(-0.44%) |
Dec 29, 2021 | 55.69 | 55.93 | 55.50 | 55.93 | 22,384 | +0.15(+0.27%) |
Dec 28, 2021 | 57.36 | 57.36 | 55.64 | 55.78 | 46,835 | -1.37(-2.40%) |
Dec 27, 2021 | 55.95 | 57.15 | 55.95 | 57.15 | 59,111 | +1.58(+2.85%) |
Dec 23, 2021 | 55.29 | 55.76 | 55.06 | 55.57 | 62,255 | +0.40(+0.72%) |
Dec 22, 2021 | 54.45 | 55.17 | 54.20 | 55.17 | 32,418 | +0.68(+1.25%) |
Dec 21, 2021 | 53.05 | 54.60 | 52.68 | 54.49 | 30,656 | +2.22(+4.25%) |
Dec 20, 2021 | 51.51 | 52.40 | 51.51 | 52.27 | 204,529 | -0.55(-1.05%) |
Dec 17, 2021 | 51.13 | 53.33 | 50.82 | 52.83 | 59,120 | +0.85(+1.63%) |
Dec 16, 2021 | 55.39 | 55.46 | 51.44 | 51.98 | 108,970 | -2.93(-5.34%) |
Dec 15, 2021 | 52.86 | 55.03 | 52.23 | 54.91 | 63,798 | +2.05(+3.87%) |
Dec 14, 2021 | 53.23 | 53.49 | 51.89 | 52.86 | 115,329 | -1.43(-2.63%) |
Dec 13, 2021 | 55.72 | 55.72 | 54.14 | 54.29 | 54,797 | -1.25(-2.25%) |
Dec 10, 2021 | 56.61 | 56.61 | 55.10 | 55.54 | 43,725 | -0.25(-0.45%) |
Dec 09, 2021 | 57.76 | 58.35 | 55.66 | 55.79 | 52,362 | -1.98(-3.43%) |
Dec 08, 2021 | 56.88 | 57.79 | 55.91 | 57.78 | 49,342 | +1.29(+2.28%) |
Dec 07, 2021 | 54.86 | 56.88 | 54.86 | 56.49 | 106,226 | +3.23(+6.07%) |
Dec 06, 2021 | 53.84 | 53.84 | 51.84 | 53.25 | 132,184 | -0.79(-1.45%) |
Dec 03, 2021 | 56.41 | 56.57 | 52.89 | 54.04 | 123,981 | -2.40(-4.26%) |
Dec 02, 2021 | 55.16 | 56.62 | 54.87 | 56.44 | 83,009 | +0.99(+1.78%) |
Dec 01, 2021 | 58.87 | 58.96 | 55.37 | 55.45 | 221,579 | -2.21(-3.83%) |
Nov 30, 2021 | 59.08 | 59.60 | 56.93 | 57.66 | 46,403 | -1.66(-2.80%) |
Nov 29, 2021 | 58.59 | 59.40 | 58.41 | 59.32 | 55,830 | +1.64(+2.85%) |
Nov 26, 2021 | 57.98 | 58.71 | 57.20 | 57.68 | 31,220 | -0.88(-1.50%) |
Nov 24, 2021 | 56.78 | 58.56 | 56.78 | 58.56 | 38,750 | +1.18(+2.05%) |
Nov 23, 2021 | 57.74 | 58.60 | 57.44 | 57.38 | 110,438 | -0.67(-1.15%) |
Nov 22, 2021 | 61.49 | 61.49 | 57.95 | 58.05 | 86,138 | -3.27(-5.33%) |
Nov 19, 2021 | 61.44 | 62.11 | 61.26 | 61.32 | 66,077 | +0.24(+0.40%) |
Nov 18, 2021 | 61.21 | 61.09 | 60.96 | 61.07 | 54,266 | +0.55(+0.91%) |
Nov 17, 2021 | 61.41 | 61.41 | 60.14 | 60.52 | 65,140 | -0.69(-1.13%) |
Nov 16, 2021 | 59.84 | 61.22 | 59.84 | 61.21 | 70,079 | +1.24(+2.07%) |
Nov 15, 2021 | 60.99 | 60.99 | 59.40 | 59.97 | 33,634 | -0.52(-0.86%) |
Nov 12, 2021 | 59.94 | 60.49 | 59.78 | 60.49 | 48,297 | +1.09(+1.83%) |
Nov 11, 2021 | 59.42 | 59.74 | 59.29 | 59.40 | 29,098 | +0.90(+1.54%) |
Nov 10, 2021 | 60.42 | 58.50 | 64,071 | -2.61(-4.27%) | ||
Nov 09, 2021 | 61.27 | 61.62 | 60.52 | 61.11 | 54,479 | +0.09(+0.15%) |
Nov 08, 2021 | 60.14 | 61.28 | 60.09 | 61.02 | 79,770 | +1.31(+2.19%) |
Nov 05, 2021 | 60.27 | 61.16 | 59.38 | 59.71 | 66,812 | +0.52(+0.87%) |
Nov 04, 2021 | 57.98 | 59.29 | 57.98 | 59.20 | 46,514 | +1.61(+2.79%) |
Nov 03, 2021 | 56.99 | 57.68 | 56.90 | 57.59 | 39,584 | +0.67(+1.18%) |
Nov 02, 2021 | 56.99 | 57.24 | 56.49 | 56.92 | 32,277 | +0.07(+0.13%) |