Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.28 | 51.91 | 51.91 | 1,586 | +1.12(+2.21%) | |
Jan 28, 2022 | 50.70 | 50.83 | 50.64 | 50.78 | 4,200 | -0.70(-1.36%) |
Jan 26, 2022 | 51.48 | 83 | -0.08(-0.15%) | |||
Jan 25, 2022 | 51.06 | 51.56 | 51.06 | 51.56 | 1,856 | +0.04(+0.08%) |
Jan 24, 2022 | 51.48 | 51.52 | 51.30 | 51.52 | 2,142 | -0.74(-1.41%) |
Jan 21, 2022 | 52.66 | 52.66 | 52.26 | 52.26 | 1,887 | -0.52(-0.99%) |
Jan 20, 2022 | 53.16 | 53.38 | 52.78 | 52.78 | 2,066 | -0.40(-0.75%) |
Jan 19, 2022 | 52.98 | 53.18 | 52.98 | 53.18 | 301 | +0.53(+1.01%) |
Jan 18, 2022 | 53.21 | 53.21 | 52.64 | 52.65 | 2,459 | -1.13(-2.11%) |
Jan 14, 2022 | 53.78 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 54.16 | 54.24 | 53.79 | 53.86 | 5,758 | -0.21(-0.39%) |
Jan 12, 2022 | 53.98 | 54.07 | 53.98 | 54.07 | 871 | +0.60(+1.12%) |
Jan 11, 2022 | 53.14 | 53.47 | 53.14 | 53.47 | 2,262 | +0.67(+1.27%) |
Jan 10, 2022 | 53.25 | 53.25 | 52.54 | 52.80 | 57,726 | -0.84(-1.57%) |
Jan 07, 2022 | 53.59 | 53.66 | 53.31 | 53.64 | 3,151 | +0.18(+0.34%) |
Jan 06, 2022 | 53.37 | 53.67 | 53.34 | 53.46 | 13,409 | -0.64(-1.18%) |
Jan 05, 2022 | 54.10 | 54.10 | 54.10 | 54.10 | 146 | -0.15(-0.28%) |
Jan 04, 2022 | 54.30 | 54.30 | 54.17 | 54.25 | 362 | +0.17(+0.31%) |
Dec 30, 2021 | 54.08 | 54.08 | 54.08 | 17 | -0.29(-0.52%) | |
Dec 29, 2021 | 54.13 | 54.37 | 54.13 | 54.37 | 1,346 | +0.28(+0.52%) |
Dec 28, 2021 | 54.33 | 54.33 | 54.08 | 54.08 | 2,053 | -0.02(-0.04%) |
Dec 27, 2021 | 53.73 | 54.10 | 53.73 | 54.10 | 894 | +0.45(+0.83%) |
Dec 23, 2021 | 53.58 | 53.79 | 53.58 | 53.66 | 3,478 | +0.16(+0.30%) |
Dec 22, 2021 | 53.06 | 53.50 | 52.99 | 53.50 | 2,397 | +0.62(+1.18%) |
Dec 21, 2021 | 52.92 | 52.92 | 52.87 | 52.87 | 1,688 | +0.63(+1.21%) |
Dec 20, 2021 | 52.43 | 52.43 | 52.24 | 52.24 | 514 | -0.65(-1.22%) |
Dec 17, 2021 | 52.96 | 52.96 | 52.89 | 52.89 | 462 | -0.39(-0.74%) |
Dec 16, 2021 | 53.28 | 53.37 | 53.23 | 53.28 | 1,607 | +0.77(+1.47%) |
Dec 15, 2021 | 52.65 | 52.65 | 52.51 | 52.51 | 624 | +0.15(+0.29%) |
Dec 14, 2021 | 52.79 | 52.79 | 52.36 | 52.36 | 532 | -0.35(-0.67%) |
Dec 13, 2021 | 53.09 | 53.09 | 52.71 | 52.71 | 3,375 | -0.51(-0.95%) |
Dec 10, 2021 | 53.22 | 53.22 | 53.22 | 53.22 | 593 | +0.14(+0.26%) |
Dec 09, 2021 | 53.16 | 53.16 | 53.04 | 53.08 | 4,246 | -0.30(-0.56%) |
Dec 08, 2021 | 53.28 | 53.52 | 53.28 | 53.38 | 784 | +0.11(+0.21%) |
Dec 07, 2021 | 52.91 | 53.27 | 52.91 | 53.27 | 1,824 | +0.88(+1.68%) |
Dec 06, 2021 | 52.41 | 52.41 | 52.22 | 52.39 | 282 | +0.46(+0.88%) |
Dec 03, 2021 | 51.87 | 51.93 | 51.87 | 51.93 | 281 | -0.13(-0.25%) |
Dec 02, 2021 | 52.15 | 52.15 | 52.06 | 52.06 | 2,095 | +0.14(+0.27%) |
Nov 30, 2021 | 51.92 | 51.92 | 51.92 | 203 | -0.51(-0.97%) | |
Nov 29, 2021 | 52.30 | 52.43 | 52.30 | 52.43 | 2,370 | -0.51(-0.97%) |
Nov 24, 2021 | 52.94 | 52.94 | 52.94 | 6 | -0.63(-1.18%) | |
Nov 22, 2021 | 53.57 | 53.57 | 53.57 | 69 | -0.30(-0.56%) | |
Nov 19, 2021 | 53.95 | 53.95 | 53.87 | 53.87 | 312 | -0.18(-0.34%) |
Nov 17, 2021 | 54.05 | 54.05 | 54.05 | 6 | -0.40(-0.73%) | |
Nov 16, 2021 | 54.45 | 54.45 | 54.33 | 54.45 | 386 | +0.14(+0.25%) |
Nov 15, 2021 | 54.64 | 54.64 | 54.32 | 54.32 | 1,046 | -0.20(-0.37%) |
Nov 12, 2021 | 54.55 | 54.59 | 54.45 | 54.52 | 730 | +0.43(+0.80%) |
Nov 10, 2021 | 54.09 | 54.09 | 54.09 | 173 | -0.56(-1.02%) | |
Nov 09, 2021 | 54.53 | 54.65 | 54.53 | 54.65 | 309 | -0.06(-0.10%) |
Nov 08, 2021 | 54.76 | 54.78 | 54.70 | 54.70 | 1,339 | +0.04(+0.07%) |
Nov 05, 2021 | 54.66 | 54.66 | 54.66 | 54.66 | 437 | +0.00(+0.00%) |
Nov 04, 2021 | 54.77 | 54.77 | 54.50 | 54.66 | 1,494 | -0.21(-0.39%) |
Nov 03, 2021 | 54.37 | 54.88 | 54.37 | 54.88 | 1,818 | +0.47(+0.86%) |
Nov 02, 2021 | 54.44 | 54.47 | 54.37 | 54.41 | 1,808 | -0.07(-0.13%) |