Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.86 | 51.86 | 51.84 | 953,345 | +0.93(+1.82%) | |
Jan 28, 2022 | 49.84 | 50.94 | 49.53 | 50.92 | 1,142,091 | +0.92(+1.83%) |
Jan 27, 2022 | 50.77 | 51.10 | 49.91 | 50.00 | 1,210,162 | -0.43(-0.84%) |
Jan 26, 2022 | 50.87 | 51.74 | 50.18 | 50.43 | 1,246,658 | -0.06(-0.11%) |
Jan 25, 2022 | 50.95 | 51.30 | 49.95 | 50.48 | 1,512,464 | -1.16(-2.24%) |
Jan 24, 2022 | 50.73 | 51.66 | 49.74 | 51.64 | 2,005,569 | +0.33(+0.65%) |
Jan 21, 2022 | 51.97 | 52.63 | 51.27 | 51.31 | 1,270,956 | -0.66(-1.27%) |
Jan 20, 2022 | 52.45 | 52.93 | 51.93 | 51.97 | 1,165,430 | -0.06(-0.12%) |
Jan 19, 2022 | 52.46 | 52.47 | 51.72 | 52.03 | 1,642,045 | -0.31(-0.58%) |
Jan 18, 2022 | 52.67 | 52.86 | 51.75 | 52.34 | 1,829,082 | -0.64(-1.21%) |
Jan 14, 2022 | 52.97 | 0 | -0.53(-0.99%) | |||
Jan 13, 2022 | 54.27 | 54.54 | 53.47 | 53.50 | 1,201,512 | -0.58(-1.08%) |
Jan 12, 2022 | 55.24 | 55.33 | 53.65 | 54.09 | 2,148,234 | -1.04(-1.88%) |
Jan 11, 2022 | 54.02 | 55.54 | 53.80 | 55.12 | 1,922,379 | +1.17(+2.16%) |
Jan 10, 2022 | 53.88 | 53.99 | 53.04 | 53.96 | 1,473,202 | -0.05(-0.09%) |
Jan 07, 2022 | 54.08 | 54.45 | 53.77 | 54.00 | 1,513,633 | -0.39(-0.72%) |
Jan 06, 2022 | 53.60 | 54.62 | 53.60 | 54.39 | 1,066,322 | +0.78(+1.45%) |
Jan 05, 2022 | 54.63 | 54.99 | 53.58 | 53.61 | 1,902,519 | -0.81(-1.48%) |
Jan 04, 2022 | 55.99 | 56.36 | 54.40 | 54.42 | 1,475,241 | -1.28(-2.30%) |
Jan 03, 2022 | 55.50 | 55.95 | 54.67 | 55.70 | 1,221,211 | -0.51(-0.91%) |
Dec 31, 2021 | 55.91 | 56.44 | 55.86 | 56.21 | 499,390 | +0.19(+0.35%) |
Dec 30, 2021 | 56.13 | 56.46 | 55.99 | 56.01 | 597,957 | +0.07(+0.13%) |
Dec 29, 2021 | 55.86 | 56.52 | 55.61 | 55.94 | 835,356 | +0.17(+0.30%) |
Dec 28, 2021 | 55.58 | 56.09 | 55.47 | 55.77 | 632,831 | +0.12(+0.22%) |
Dec 27, 2021 | 54.95 | 55.94 | 54.76 | 55.65 | 756,582 | +0.71(+1.30%) |
Dec 23, 2021 | 54.75 | 55.02 | 54.58 | 54.94 | 744,439 | +0.43(+0.78%) |
Dec 22, 2021 | 54.05 | 54.72 | 53.95 | 54.51 | 702,687 | +0.44(+0.82%) |
Dec 21, 2021 | 53.50 | 54.66 | 53.18 | 54.07 | 1,226,875 | +0.98(+1.85%) |
Dec 20, 2021 | 52.18 | 53.53 | 52.11 | 53.09 | 3,745,421 | +0.32(+0.61%) |
Dec 17, 2021 | 52.65 | 53.07 | 52.26 | 52.76 | 3,721,857 | -0.22(-0.42%) |
Dec 16, 2021 | 53.51 | 54.05 | 52.80 | 52.98 | 1,323,189 | -0.02(-0.03%) |
Dec 15, 2021 | 52.41 | 53.21 | 51.61 | 53.00 | 1,580,185 | +0.04(+0.07%) |
Dec 14, 2021 | 53.34 | 53.93 | 52.85 | 52.96 | 1,331,452 | -0.73(-1.37%) |
Dec 13, 2021 | 54.44 | 54.79 | 53.28 | 53.70 | 1,851,369 | -0.93(-1.70%) |
Dec 10, 2021 | 54.80 | 55.01 | 54.27 | 54.62 | 840,608 | +0.11(+0.20%) |
Dec 09, 2021 | 54.74 | 55.09 | 54.45 | 54.51 | 941,194 | -0.48(-0.87%) |
Dec 08, 2021 | 55.17 | 55.40 | 54.87 | 54.99 | 2,405,010 | -0.10(-0.18%) |
Dec 07, 2021 | 54.15 | 55.45 | 53.89 | 55.09 | 2,327,065 | +2.29(+4.33%) |
Dec 06, 2021 | 52.05 | 53.67 | 52.00 | 52.81 | 1,665,882 | +1.32(+2.57%) |
Dec 03, 2021 | 51.65 | 52.15 | 51.23 | 51.49 | 1,684,874 | +0.05(+0.09%) |
Dec 02, 2021 | 50.09 | 52.04 | 50.09 | 51.44 | 2,208,634 | +1.56(+3.13%) |
Dec 01, 2021 | 51.70 | 52.05 | 49.72 | 49.88 | 2,793,481 | -1.54(-3.00%) |
Nov 30, 2021 | 52.32 | 52.42 | 51.36 | 51.42 | 1,652,956 | -1.07(-2.05%) |
Nov 29, 2021 | 53.55 | 53.91 | 52.48 | 52.50 | 1,496,614 | -0.73(-1.36%) |
Nov 26, 2021 | 52.77 | 53.42 | 52.45 | 53.22 | 986,149 | -0.66(-1.23%) |
Nov 24, 2021 | 53.68 | 54.02 | 53.28 | 53.88 | 704,521 | +0.17(+0.32%) |
Nov 23, 2021 | 53.37 | 53.96 | 53.10 | 53.71 | 1,394,612 | +0.43(+0.81%) |
Nov 22, 2021 | 52.59 | 53.52 | 52.31 | 53.28 | 1,648,521 | +0.77(+1.47%) |
Nov 19, 2021 | 51.85 | 52.56 | 51.72 | 52.50 | 1,376,297 | +0.30(+0.58%) |
Nov 18, 2021 | 53.07 | 52.42 | 52.17 | 52.20 | 945,750 | -0.87(-1.64%) |
Nov 17, 2021 | 52.51 | 53.48 | 52.40 | 53.07 | 1,230,660 | +0.27(+0.50%) |
Nov 16, 2021 | 53.58 | 53.69 | 52.78 | 52.81 | 1,555,433 | -0.79(-1.47%) |
Nov 15, 2021 | 53.59 | 53.75 | 53.03 | 53.60 | 1,348,599 | +1.09(+2.08%) |
Nov 12, 2021 | 52.31 | 52.84 | 52.23 | 52.50 | 917,907 | +0.23(+0.44%) |
Nov 11, 2021 | 52.36 | 52.94 | 52.05 | 52.28 | 1,777,929 | -0.66(-1.25%) |
Nov 10, 2021 | 53.43 | 52.94 | 1,075,875 | -0.38(-0.71%) | ||
Nov 09, 2021 | 54.43 | 54.48 | 53.25 | 53.31 | 1,095,510 | -1.06(-1.94%) |
Nov 08, 2021 | 54.88 | 55.01 | 53.97 | 54.37 | 1,567,806 | -0.17(-0.32%) |
Nov 05, 2021 | 53.49 | 54.62 | 53.38 | 54.54 | 1,571,972 | +1.66(+3.14%) |
Nov 04, 2021 | 53.46 | 53.56 | 52.77 | 52.88 | 1,444,339 | -0.46(-0.86%) |
Nov 03, 2021 | 52.25 | 53.42 | 52.25 | 53.34 | 1,410,081 | +0.72(+1.36%) |
Nov 02, 2021 | 52.90 | 52.92 | 52.25 | 52.62 | 870,496 | -0.28(-0.52%) |