Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.02 | 50.68 | 50.46 | 509,831 | +0.58(+1.16%) | |
Jan 28, 2022 | 48.98 | 49.89 | 48.41 | 49.88 | 377,232 | +0.70(+1.43%) |
Jan 27, 2022 | 51.25 | 51.41 | 48.83 | 49.18 | 660,750 | -1.56(-3.08%) |
Jan 26, 2022 | 51.75 | 52.31 | 50.40 | 50.74 | 512,752 | -0.78(-1.51%) |
Jan 25, 2022 | 48.26 | 51.96 | 48.16 | 51.52 | 486,393 | +1.11(+2.20%) |
Jan 24, 2022 | 49.04 | 50.68 | 48.95 | 50.41 | 501,475 | +0.59(+1.18%) |
Jan 21, 2022 | 50.59 | 51.56 | 49.63 | 49.83 | 503,003 | -1.20(-2.36%) |
Jan 20, 2022 | 52.33 | 52.82 | 50.96 | 51.03 | 424,104 | -1.24(-2.38%) |
Jan 19, 2022 | 53.33 | 53.33 | 52.03 | 52.27 | 376,243 | -0.90(-1.69%) |
Jan 18, 2022 | 54.04 | 54.24 | 52.95 | 53.17 | 633,386 | -0.84(-1.55%) |
Jan 14, 2022 | 54.01 | 0 | +1.13(+2.13%) | |||
Jan 13, 2022 | 53.44 | 54.03 | 52.70 | 52.88 | 441,831 | -0.54(-1.01%) |
Jan 12, 2022 | 52.93 | 53.54 | 52.69 | 53.42 | 527,112 | +0.62(+1.17%) |
Jan 11, 2022 | 53.31 | 53.31 | 52.43 | 52.80 | 301,035 | -0.61(-1.14%) |
Jan 10, 2022 | 53.81 | 53.87 | 52.01 | 53.41 | 550,926 | +0.17(+0.33%) |
Jan 07, 2022 | 53.47 | 53.83 | 52.97 | 53.24 | 457,925 | -0.20(-0.38%) |
Jan 06, 2022 | 51.62 | 53.53 | 51.22 | 53.44 | 435,990 | +2.50(+4.92%) |
Jan 05, 2022 | 51.44 | 51.74 | 49.57 | 50.93 | 494,873 | -0.19(-0.38%) |
Jan 04, 2022 | 50.73 | 52.53 | 50.73 | 51.13 | 639,716 | +0.41(+0.82%) |
Jan 03, 2022 | 48.55 | 50.80 | 48.51 | 50.71 | 561,096 | +2.43(+5.03%) |
Dec 31, 2021 | 48.71 | 49.50 | 47.94 | 48.29 | 5,185,585 | -0.60(-1.22%) |
Dec 30, 2021 | 49.34 | 49.95 | 48.81 | 48.88 | 724,031 | -0.33(-0.67%) |
Dec 29, 2021 | 49.49 | 50.21 | 48.84 | 49.21 | 462,344 | -0.34(-0.68%) |
Dec 28, 2021 | 49.03 | 50.32 | 48.72 | 49.55 | 878,419 | +0.31(+0.63%) |
Dec 27, 2021 | 48.32 | 49.28 | 48.24 | 49.24 | 200,497 | +0.63(+1.29%) |
Dec 23, 2021 | 48.82 | 49.32 | 48.36 | 48.61 | 255,768 | +0.16(+0.34%) |
Dec 22, 2021 | 47.67 | 48.53 | 47.53 | 48.45 | 381,041 | +0.62(+1.29%) |
Dec 21, 2021 | 47.21 | 48.81 | 47.20 | 47.83 | 483,128 | +1.15(+2.46%) |
Dec 20, 2021 | 45.89 | 47.40 | 45.45 | 46.69 | 843,801 | +0.92(+2.02%) |
Dec 17, 2021 | 46.24 | 46.36 | 45.00 | 45.76 | 1,738,833 | -0.32(-0.69%) |
Dec 16, 2021 | 46.35 | 47.25 | 46.04 | 46.08 | 359,916 | +0.15(+0.34%) |
Dec 15, 2021 | 47.15 | 47.15 | 45.35 | 45.92 | 627,187 | -1.00(-2.14%) |
Dec 14, 2021 | 47.22 | 47.93 | 46.77 | 46.93 | 197,285 | -0.13(-0.27%) |
Dec 13, 2021 | 47.70 | 48.39 | 46.88 | 47.05 | 282,931 | -0.91(-1.89%) |
Dec 10, 2021 | 48.16 | 48.16 | 47.39 | 47.96 | 147,105 | +0.31(+0.65%) |
Dec 09, 2021 | 47.40 | 47.96 | 47.21 | 47.65 | 185,679 | -0.21(-0.44%) |
Dec 08, 2021 | 48.52 | 48.58 | 47.50 | 47.86 | 187,304 | -0.45(-0.94%) |
Dec 07, 2021 | 49.23 | 49.64 | 47.83 | 48.31 | 257,497 | -0.68(-1.40%) |
Dec 06, 2021 | 48.81 | 49.67 | 48.59 | 49.00 | 167,554 | +0.92(+1.92%) |
Dec 03, 2021 | 48.85 | 49.02 | 47.61 | 48.07 | 223,842 | -0.57(-1.17%) |
Dec 02, 2021 | 47.24 | 48.99 | 46.91 | 48.64 | 260,160 | +1.84(+3.93%) |
Dec 01, 2021 | 49.00 | 49.47 | 46.72 | 46.80 | 225,497 | -1.10(-2.29%) |
Nov 30, 2021 | 48.03 | 48.78 | 47.38 | 47.90 | 268,860 | -0.82(-1.68%) |
Nov 29, 2021 | 49.98 | 50.23 | 48.30 | 48.72 | 233,892 | -0.28(-0.57%) |
Nov 26, 2021 | 49.88 | 50.47 | 48.42 | 49.00 | 201,291 | -2.72(-5.25%) |
Nov 24, 2021 | 52.53 | 52.72 | 51.56 | 51.71 | 209,168 | -0.97(-1.83%) |
Nov 23, 2021 | 52.48 | 53.04 | 51.96 | 52.68 | 178,665 | +0.55(+1.06%) |
Nov 22, 2021 | 52.41 | 53.69 | 52.08 | 52.13 | 233,432 | +0.16(+0.32%) |
Nov 19, 2021 | 52.45 | 52.45 | 51.18 | 51.97 | 193,284 | -0.13(-0.24%) |
Nov 18, 2021 | 52.36 | 52.22 | 52.00 | 52.09 | 193,625 | -0.26(-0.50%) |
Nov 17, 2021 | 52.86 | 53.08 | 51.73 | 52.35 | 167,150 | -0.69(-1.31%) |
Nov 16, 2021 | 53.25 | 53.28 | 52.47 | 53.04 | 206,315 | -0.10(-0.18%) |
Nov 15, 2021 | 52.87 | 53.22 | 52.66 | 53.14 | 225,312 | +0.30(+0.57%) |
Nov 12, 2021 | 53.86 | 53.86 | 52.39 | 52.84 | 151,518 | -0.78(-1.46%) |
Nov 11, 2021 | 53.27 | 53.77 | 52.63 | 53.62 | 207,190 | +0.70(+1.33%) |
Nov 10, 2021 | 52.41 | 52.92 | 216,720 | +0.25(+0.48%) | ||
Nov 09, 2021 | 52.61 | 52.95 | 52.19 | 52.67 | 249,479 | -0.16(-0.31%) |
Nov 08, 2021 | 52.67 | 53.31 | 52.46 | 52.83 | 217,004 | +0.23(+0.44%) |
Nov 05, 2021 | 51.94 | 53.23 | 51.94 | 52.60 | 258,646 | +1.16(+2.25%) |
Nov 04, 2021 | 52.43 | 52.52 | 50.96 | 51.45 | 274,122 | -0.91(-1.73%) |
Nov 03, 2021 | 51.45 | 52.71 | 50.72 | 52.35 | 296,834 | +0.66(+1.27%) |
Nov 02, 2021 | 51.59 | 52.20 | 49.49 | 51.70 | 256,996 | +0.17(+0.34%) |