Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.70 | 48.44 | 48.44 | 140,129 | +1.51(+3.22%) | |
Jan 28, 2022 | 46.58 | 46.87 | 45.05 | 46.92 | 154,786 | +0.60(+1.29%) |
Jan 27, 2022 | 48.18 | 48.90 | 46.09 | 46.33 | 149,808 | -1.72(-3.59%) |
Jan 26, 2022 | 49.71 | 50.38 | 47.81 | 48.05 | 147,137 | -0.94(-1.93%) |
Jan 25, 2022 | 50.23 | 50.57 | 48.95 | 48.99 | 129,960 | -1.86(-3.65%) |
Jan 24, 2022 | 49.38 | 51.22 | 48.40 | 50.85 | 143,386 | +0.72(+1.44%) |
Jan 21, 2022 | 50.49 | 51.04 | 49.58 | 50.13 | 218,445 | -0.38(-0.76%) |
Jan 20, 2022 | 52.70 | 53.15 | 50.39 | 50.52 | 223,284 | -2.10(-3.99%) |
Jan 19, 2022 | 53.95 | 53.95 | 52.58 | 52.61 | 212,269 | -1.02(-1.90%) |
Jan 18, 2022 | 55.64 | 55.64 | 53.52 | 53.63 | 127,228 | -2.29(-4.10%) |
Jan 14, 2022 | 55.92 | 0 | -0.09(-0.15%) | |||
Jan 13, 2022 | 56.10 | 56.28 | 55.20 | 56.01 | 84,302 | +0.35(+0.62%) |
Jan 12, 2022 | 55.18 | 56.18 | 54.86 | 55.67 | 218,735 | +0.49(+0.89%) |
Jan 11, 2022 | 55.21 | 55.21 | 54.23 | 55.17 | 121,655 | -0.08(-0.14%) |
Jan 10, 2022 | 55.28 | 55.41 | 54.28 | 55.25 | 127,633 | -0.55(-0.98%) |
Jan 07, 2022 | 56.98 | 57.23 | 55.60 | 55.80 | 112,438 | -1.44(-2.52%) |
Jan 06, 2022 | 56.71 | 57.63 | 55.99 | 57.24 | 120,397 | +0.34(+0.59%) |
Jan 05, 2022 | 59.17 | 59.34 | 56.61 | 56.91 | 239,862 | -2.29(-3.87%) |
Jan 04, 2022 | 59.64 | 60.63 | 59.09 | 59.20 | 152,064 | -0.23(-0.39%) |
Jan 03, 2022 | 62.22 | 62.72 | 58.76 | 59.43 | 187,864 | -2.60(-4.19%) |
Dec 31, 2021 | 62.44 | 62.93 | 62.01 | 62.03 | 212,195 | -0.05(-0.08%) |
Dec 30, 2021 | 63.44 | 63.85 | 62.00 | 62.08 | 134,693 | -1.37(-2.15%) |
Dec 29, 2021 | 62.76 | 63.85 | 62.40 | 63.44 | 139,490 | +0.89(+1.42%) |
Dec 28, 2021 | 61.99 | 63.81 | 61.73 | 62.56 | 148,500 | +1.15(+1.87%) |
Dec 27, 2021 | 60.73 | 61.71 | 59.78 | 61.41 | 196,805 | +1.10(+1.82%) |
Dec 23, 2021 | 60.74 | 61.51 | 60.12 | 60.31 | 265,130 | -0.40(-0.67%) |
Dec 22, 2021 | 58.60 | 60.73 | 58.60 | 60.72 | 209,300 | +2.11(+3.60%) |
Dec 21, 2021 | 57.41 | 58.69 | 57.02 | 58.61 | 197,911 | +1.59(+2.79%) |
Dec 20, 2021 | 57.04 | 57.32 | 53.90 | 57.02 | 349,058 | -0.17(-0.30%) |
Dec 17, 2021 | 55.90 | 57.86 | 55.41 | 57.20 | 501,827 | +1.05(+1.87%) |
Dec 16, 2021 | 55.62 | 56.49 | 55.43 | 56.15 | 523,431 | +0.77(+1.39%) |
Dec 15, 2021 | 53.63 | 56.03 | 53.52 | 55.38 | 287,574 | +1.83(+3.42%) |
Dec 14, 2021 | 53.89 | 55.39 | 53.44 | 53.55 | 279,405 | -0.51(-0.94%) |
Dec 13, 2021 | 53.86 | 55.12 | 53.35 | 54.06 | 210,071 | -0.07(-0.12%) |
Dec 10, 2021 | 53.23 | 54.69 | 53.23 | 54.12 | 157,927 | +0.76(+1.42%) |
Dec 09, 2021 | 54.94 | 56.15 | 53.26 | 53.36 | 223,748 | -2.02(-3.65%) |
Dec 08, 2021 | 53.74 | 55.70 | 53.54 | 55.39 | 242,563 | +2.00(+3.75%) |
Dec 07, 2021 | 52.90 | 54.44 | 52.89 | 53.38 | 193,801 | +0.91(+1.74%) |
Dec 06, 2021 | 51.57 | 52.68 | 51.00 | 52.47 | 165,388 | +1.20(+2.35%) |
Dec 03, 2021 | 51.94 | 52.01 | 50.81 | 51.27 | 186,705 | -0.60(-1.15%) |
Dec 02, 2021 | 50.13 | 52.26 | 50.09 | 51.86 | 174,597 | +1.74(+3.48%) |
Dec 01, 2021 | 50.70 | 51.43 | 50.05 | 50.12 | 207,869 | +0.32(+0.64%) |
Nov 30, 2021 | 49.09 | 50.29 | 48.91 | 49.80 | 338,045 | +0.57(+1.15%) |
Nov 29, 2021 | 51.14 | 51.27 | 49.11 | 49.24 | 166,497 | -1.73(-3.40%) |
Nov 26, 2021 | 50.92 | 51.19 | 49.98 | 50.97 | 110,491 | -0.88(-1.69%) |
Nov 24, 2021 | 52.01 | 52.96 | 51.81 | 51.84 | 182,917 | -0.25(-0.48%) |
Nov 23, 2021 | 50.96 | 52.43 | 50.96 | 52.09 | 246,824 | +1.42(+2.81%) |
Nov 22, 2021 | 49.99 | 51.32 | 49.61 | 50.67 | 300,442 | +0.85(+1.70%) |
Nov 19, 2021 | 49.55 | 50.78 | 49.55 | 49.82 | 214,409 | +0.02(+0.04%) |
Nov 18, 2021 | 50.04 | 49.93 | 49.44 | 49.80 | 132,181 | -0.12(-0.23%) |
Nov 17, 2021 | 49.39 | 50.30 | 49.29 | 49.92 | 237,534 | +0.28(+0.56%) |
Nov 16, 2021 | 48.65 | 49.76 | 48.47 | 49.64 | 118,412 | +1.06(+2.18%) |
Nov 15, 2021 | 48.56 | 49.44 | 48.31 | 48.58 | 175,083 | +0.05(+0.10%) |
Nov 12, 2021 | 47.76 | 48.83 | 47.76 | 48.53 | 89,346 | +0.43(+0.90%) |
Nov 11, 2021 | 47.03 | 48.74 | 47.02 | 48.10 | 93,386 | +1.15(+2.44%) |
Nov 10, 2021 | 47.51 | 46.95 | 140,197 | -0.68(-1.43%) | ||
Nov 09, 2021 | 48.18 | 48.89 | 47.55 | 47.64 | 204,729 | -0.37(-0.76%) |
Nov 08, 2021 | 47.52 | 48.74 | 47.22 | 48.00 | 181,945 | +0.95(+2.01%) |
Nov 05, 2021 | 47.03 | 48.12 | 46.97 | 47.06 | 200,582 | +0.54(+1.16%) |
Nov 04, 2021 | 46.47 | 46.79 | 46.11 | 46.52 | 74,022 | +0.13(+0.29%) |
Nov 03, 2021 | 46.45 | 47.16 | 46.31 | 46.39 | 86,582 | -0.31(-0.66%) |
Nov 02, 2021 | 48.77 | 48.77 | 46.56 | 46.69 | 158,596 | -2.07(-4.25%) |