Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.07 | 50.22 | 50.18 | 272,559 | +2.33(+4.87%) | |
Jan 28, 2022 | 46.83 | 47.97 | 45.63 | 47.85 | 255,340 | +1.27(+2.73%) |
Jan 27, 2022 | 48.36 | 48.36 | 46.20 | 46.58 | 277,928 | -1.18(-2.47%) |
Jan 26, 2022 | 49.87 | 51.49 | 47.55 | 47.76 | 228,218 | -1.36(-2.77%) |
Jan 25, 2022 | 48.16 | 49.46 | 47.22 | 49.12 | 308,072 | -0.01(-0.02%) |
Jan 24, 2022 | 48.34 | 49.34 | 46.60 | 49.13 | 464,705 | -0.22(-0.45%) |
Jan 21, 2022 | 49.93 | 51.22 | 49.01 | 49.35 | 549,672 | -1.00(-1.99%) |
Jan 20, 2022 | 50.85 | 52.45 | 50.16 | 50.35 | 307,312 | -0.04(-0.08%) |
Jan 19, 2022 | 50.00 | 51.00 | 50.00 | 50.39 | 256,065 | +0.49(+0.98%) |
Jan 18, 2022 | 49.56 | 51.14 | 49.51 | 49.90 | 290,306 | -0.42(-0.83%) |
Jan 14, 2022 | 50.32 | 0 | +0.27(+0.54%) | |||
Jan 13, 2022 | 52.09 | 52.70 | 49.80 | 50.05 | 303,588 | -1.49(-2.89%) |
Jan 12, 2022 | 54.18 | 54.58 | 51.48 | 51.54 | 233,887 | -1.83(-3.43%) |
Jan 11, 2022 | 51.12 | 53.39 | 50.72 | 53.37 | 323,381 | +2.16(+4.22%) |
Jan 10, 2022 | 51.91 | 51.91 | 49.33 | 51.21 | 260,596 | -0.96(-1.84%) |
Jan 07, 2022 | 51.85 | 53.13 | 51.28 | 52.17 | 195,136 | +0.25(+0.48%) |
Jan 06, 2022 | 51.31 | 53.26 | 49.97 | 51.92 | 296,751 | +0.77(+1.51%) |
Jan 05, 2022 | 53.00 | 54.73 | 51.09 | 51.15 | 266,069 | -1.76(-3.33%) |
Jan 04, 2022 | 54.48 | 54.93 | 51.76 | 52.91 | 348,923 | -1.22(-2.25%) |
Jan 03, 2022 | 52.08 | 54.27 | 51.70 | 54.13 | 354,475 | +2.78(+5.41%) |
Dec 31, 2021 | 52.18 | 52.94 | 51.29 | 51.35 | 239,695 | -1.13(-2.15%) |
Dec 30, 2021 | 52.45 | 53.90 | 52.34 | 52.48 | 334,988 | -0.21(-0.40%) |
Dec 29, 2021 | 52.38 | 52.79 | 51.62 | 52.69 | 226,035 | +0.27(+0.52%) |
Dec 28, 2021 | 52.25 | 53.20 | 52.04 | 52.42 | 186,366 | -0.09(-0.17%) |
Dec 27, 2021 | 52.39 | 52.86 | 51.33 | 52.51 | 251,423 | -0.25(-0.47%) |
Dec 23, 2021 | 52.35 | 53.46 | 51.92 | 52.76 | 320,483 | +0.73(+1.40%) |
Dec 22, 2021 | 52.23 | 52.60 | 51.33 | 52.03 | 233,876 | -0.40(-0.76%) |
Dec 21, 2021 | 50.97 | 52.92 | 50.90 | 52.43 | 296,983 | +2.07(+4.11%) |
Dec 20, 2021 | 49.78 | 50.91 | 49.45 | 50.36 | 360,378 | -0.56(-1.10%) |
Dec 17, 2021 | 50.00 | 52.09 | 49.64 | 50.92 | 1,767,969 | +0.62(+1.23%) |
Dec 16, 2021 | 52.50 | 53.14 | 50.13 | 50.30 | 414,871 | -1.69(-3.25%) |
Dec 15, 2021 | 51.00 | 52.61 | 49.51 | 51.99 | 409,341 | +1.12(+2.20%) |
Dec 14, 2021 | 50.69 | 52.61 | 50.27 | 50.87 | 337,951 | -1.00(-1.93%) |
Dec 13, 2021 | 50.93 | 52.49 | 50.03 | 51.87 | 658,927 | +2.31(+4.66%) |
Dec 10, 2021 | 51.52 | 52.29 | 49.26 | 49.56 | 321,074 | -1.34(-2.63%) |
Dec 09, 2021 | 51.65 | 52.75 | 50.84 | 50.90 | 221,474 | -1.62(-3.08%) |
Dec 08, 2021 | 51.99 | 53.68 | 51.56 | 52.52 | 257,015 | +0.53(+1.02%) |
Dec 07, 2021 | 52.00 | 53.19 | 51.60 | 51.99 | 449,050 | +1.78(+3.55%) |
Dec 06, 2021 | 49.00 | 51.30 | 48.79 | 50.21 | 364,901 | +1.20(+2.45%) |
Dec 03, 2021 | 51.21 | 51.50 | 47.57 | 49.01 | 605,136 | -2.24(-4.37%) |
Dec 02, 2021 | 49.03 | 51.35 | 49.01 | 51.25 | 528,341 | +2.62(+5.39%) |
Dec 01, 2021 | 50.80 | 50.99 | 48.25 | 48.63 | 976,263 | -1.49(-2.97%) |
Nov 30, 2021 | 49.38 | 51.31 | 48.33 | 50.12 | 1,293,741 | +0.66(+1.33%) |
Nov 29, 2021 | 51.80 | 52.04 | 49.12 | 49.46 | 899,649 | -1.28(-2.52%) |
Nov 26, 2021 | 51.00 | 51.70 | 49.87 | 50.74 | 244,187 | -2.20(-4.16%) |
Nov 24, 2021 | 50.95 | 53.31 | 50.70 | 52.94 | 288,304 | +2.07(+4.07%) |
Nov 23, 2021 | 52.80 | 53.55 | 50.04 | 50.87 | 634,047 | -2.17(-4.09%) |
Nov 22, 2021 | 52.85 | 53.94 | 52.14 | 53.04 | 333,342 | +0.14(+0.26%) |
Nov 19, 2021 | 53.73 | 54.45 | 52.06 | 52.90 | 753,539 | -1.26(-2.33%) |
Nov 18, 2021 | 55.70 | 54.21 | 53.54 | 54.16 | 364,602 | -1.68(-3.01%) |
Nov 17, 2021 | 58.11 | 58.89 | 55.50 | 55.84 | 258,237 | -2.32(-3.99%) |
Nov 16, 2021 | 58.20 | 58.36 | 56.68 | 58.16 | 275,145 | -0.14(-0.24%) |
Nov 15, 2021 | 59.80 | 59.80 | 57.03 | 58.30 | 504,476 | -0.96(-1.62%) |
Nov 12, 2021 | 59.00 | 59.89 | 58.52 | 59.26 | 219,999 | +0.93(+1.59%) |
Nov 11, 2021 | 60.51 | 61.18 | 58.31 | 58.33 | 407,240 | -2.18(-3.60%) |
Nov 10, 2021 | 62.00 | 60.51 | 345,463 | -1.62(-2.61%) | ||
Nov 09, 2021 | 63.35 | 63.44 | 60.95 | 62.13 | 345,525 | -1.07(-1.69%) |
Nov 08, 2021 | 62.00 | 64.25 | 61.97 | 63.20 | 341,075 | +1.56(+2.53%) |
Nov 05, 2021 | 64.11 | 64.17 | 61.01 | 61.64 | 408,518 | -2.17(-3.40%) |
Nov 04, 2021 | 63.24 | 65.79 | 62.50 | 63.81 | 567,930 | +1.79(+2.89%) |
Nov 03, 2021 | 60.87 | 62.39 | 60.50 | 62.02 | 779,457 | +1.72(+2.85%) |
Nov 02, 2021 | 64.00 | 64.00 | 60.20 | 60.30 | 518,387 | -3.92(-6.10%) |