Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.00 | 56.42 | 56.41 | 336,936 | +0.92(+1.66%) | |
Jan 28, 2022 | 54.69 | 55.49 | 53.97 | 55.48 | 215,962 | +0.68(+1.24%) |
Jan 27, 2022 | 56.41 | 57.32 | 54.74 | 54.81 | 284,218 | -1.29(-2.30%) |
Jan 26, 2022 | 56.97 | 57.56 | 55.45 | 56.10 | 273,866 | -0.76(-1.34%) |
Jan 25, 2022 | 56.37 | 57.23 | 54.95 | 56.86 | 226,911 | +0.23(+0.40%) |
Jan 24, 2022 | 54.60 | 56.84 | 54.55 | 56.63 | 320,471 | +1.52(+2.76%) |
Jan 21, 2022 | 55.38 | 55.75 | 54.86 | 55.11 | 316,966 | -0.76(-1.36%) |
Jan 20, 2022 | 59.06 | 59.06 | 55.83 | 55.87 | 459,324 | -3.06(-5.19%) |
Jan 19, 2022 | 59.51 | 59.91 | 58.22 | 58.93 | 283,414 | -0.43(-0.73%) |
Jan 18, 2022 | 60.14 | 60.14 | 58.88 | 59.36 | 231,852 | -0.83(-1.37%) |
Jan 14, 2022 | 60.19 | 0 | +1.02(+1.73%) | |||
Jan 13, 2022 | 58.76 | 60.53 | 58.40 | 59.16 | 673,557 | +0.53(+0.90%) |
Jan 12, 2022 | 58.31 | 59.16 | 57.91 | 58.64 | 413,088 | +0.06(+0.10%) |
Jan 11, 2022 | 57.96 | 58.70 | 56.96 | 58.58 | 280,243 | +1.23(+2.15%) |
Jan 10, 2022 | 59.69 | 59.87 | 57.15 | 57.35 | 501,337 | -1.87(-3.16%) |
Jan 07, 2022 | 57.03 | 59.28 | 56.94 | 59.22 | 406,534 | +2.33(+4.10%) |
Jan 06, 2022 | 57.05 | 57.53 | 56.16 | 56.89 | 282,202 | +0.84(+1.49%) |
Jan 05, 2022 | 57.00 | 57.57 | 56.03 | 56.05 | 597,222 | -0.71(-1.24%) |
Jan 04, 2022 | 56.07 | 57.70 | 55.78 | 56.75 | 501,981 | +0.52(+0.92%) |
Jan 03, 2022 | 55.49 | 57.36 | 55.36 | 56.24 | 347,484 | +0.95(+1.72%) |
Dec 31, 2021 | 54.88 | 56.37 | 54.88 | 55.29 | 325,173 | +0.37(+0.67%) |
Dec 30, 2021 | 55.01 | 55.62 | 54.83 | 54.92 | 302,994 | +0.10(+0.19%) |
Dec 29, 2021 | 53.79 | 55.31 | 53.47 | 54.82 | 314,199 | +1.36(+2.55%) |
Dec 28, 2021 | 53.00 | 54.22 | 53.00 | 53.45 | 250,926 | +0.35(+0.66%) |
Dec 27, 2021 | 53.09 | 53.50 | 52.03 | 53.11 | 186,209 | +0.18(+0.34%) |
Dec 23, 2021 | 51.62 | 53.11 | 51.22 | 52.93 | 399,776 | +1.39(+2.70%) |
Dec 22, 2021 | 51.32 | 51.91 | 51.24 | 51.54 | 220,305 | +0.16(+0.31%) |
Dec 21, 2021 | 49.48 | 51.40 | 49.48 | 51.38 | 255,068 | +2.00(+4.06%) |
Dec 20, 2021 | 49.58 | 49.85 | 48.33 | 49.37 | 266,738 | -1.02(-2.03%) |
Dec 17, 2021 | 51.14 | 51.25 | 50.03 | 50.40 | 757,532 | -0.69(-1.34%) |
Dec 16, 2021 | 52.17 | 52.33 | 51.05 | 51.08 | 317,543 | -0.84(-1.61%) |
Dec 15, 2021 | 51.29 | 52.36 | 50.73 | 51.92 | 221,814 | +0.57(+1.12%) |
Dec 14, 2021 | 50.65 | 51.97 | 50.65 | 51.35 | 353,808 | +0.82(+1.62%) |
Dec 13, 2021 | 49.33 | 50.77 | 49.24 | 50.53 | 368,810 | +0.93(+1.88%) |
Dec 10, 2021 | 50.43 | 50.72 | 49.36 | 49.60 | 221,795 | -0.71(-1.40%) |
Dec 09, 2021 | 50.57 | 51.02 | 49.53 | 50.30 | 292,216 | -0.70(-1.36%) |
Dec 08, 2021 | 51.46 | 51.57 | 50.95 | 51.00 | 280,449 | -0.33(-0.64%) |
Dec 07, 2021 | 52.66 | 52.72 | 50.92 | 51.33 | 250,156 | -0.94(-1.80%) |
Dec 06, 2021 | 50.78 | 52.55 | 50.17 | 52.27 | 349,534 | +1.54(+3.04%) |
Dec 03, 2021 | 51.28 | 51.51 | 49.75 | 50.73 | 415,653 | -0.55(-1.08%) |
Dec 02, 2021 | 50.68 | 51.79 | 50.01 | 51.28 | 338,331 | +0.90(+1.79%) |
Dec 01, 2021 | 52.79 | 52.79 | 50.38 | 50.38 | 370,958 | -1.65(-3.16%) |
Nov 30, 2021 | 52.97 | 52.97 | 52.05 | 52.02 | 593,928 | -1.38(-2.59%) |
Nov 29, 2021 | 55.33 | 55.33 | 53.05 | 53.41 | 443,173 | -1.43(-2.61%) |
Nov 26, 2021 | 53.47 | 55.19 | 53.38 | 54.84 | 187,605 | -0.29(-0.53%) |
Nov 24, 2021 | 55.63 | 55.63 | 54.40 | 55.13 | 225,692 | -0.64(-1.15%) |
Nov 23, 2021 | 55.64 | 56.13 | 55.52 | 55.77 | 223,735 | +0.06(+0.10%) |
Nov 22, 2021 | 55.12 | 56.35 | 54.72 | 55.71 | 168,407 | +1.15(+2.10%) |
Nov 19, 2021 | 55.00 | 55.78 | 54.45 | 54.56 | 670,150 | -1.17(-2.09%) |
Nov 18, 2021 | 56.08 | 55.81 | 55.43 | 55.73 | 268,172 | -0.19(-0.34%) |
Nov 17, 2021 | 56.37 | 56.58 | 55.24 | 55.92 | 409,312 | -0.52(-0.92%) |
Nov 16, 2021 | 56.79 | 57.33 | 56.20 | 56.43 | 353,327 | -0.44(-0.78%) |
Nov 15, 2021 | 57.85 | 57.97 | 56.52 | 56.88 | 177,638 | -0.81(-1.40%) |
Nov 12, 2021 | 57.02 | 57.77 | 56.43 | 57.69 | 156,477 | +0.68(+1.19%) |
Nov 11, 2021 | 57.29 | 57.56 | 56.31 | 57.01 | 186,050 | -0.41(-0.72%) |
Nov 10, 2021 | 57.47 | 57.42 | 184,829 | -0.36(-0.62%) | ||
Nov 09, 2021 | 58.65 | 58.66 | 57.57 | 57.78 | 162,512 | -1.14(-1.94%) |
Nov 08, 2021 | 59.64 | 59.89 | 58.53 | 58.92 | 280,768 | -0.74(-1.24%) |
Nov 05, 2021 | 58.72 | 59.80 | 58.57 | 59.66 | 196,184 | +1.33(+2.28%) |
Nov 04, 2021 | 60.72 | 60.72 | 58.12 | 58.33 | 337,103 | -2.34(-3.86%) |
Nov 03, 2021 | 59.67 | 60.87 | 59.17 | 60.67 | 303,284 | +0.77(+1.28%) |
Nov 02, 2021 | 59.70 | 60.17 | 59.05 | 59.90 | 391,071 | +0.06(+0.09%) |