Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 51.66 | 53.69 | 50.94 | 53.50 | 392,814 | +1.72(+3.32%) |
Jan 27, 2022 | 53.82 | 54.74 | 51.46 | 51.78 | 272,304 | -1.65(-3.09%) |
Jan 26, 2022 | 55.89 | 55.95 | 53.26 | 53.43 | 611,686 | -1.89(-3.42%) |
Jan 25, 2022 | 55.49 | 56.00 | 53.86 | 55.32 | 570,808 | -1.08(-1.91%) |
Jan 24, 2022 | 53.20 | 56.50 | 52.59 | 56.40 | 538,460 | +2.44(+4.52%) |
Jan 21, 2022 | 54.72 | 56.00 | 53.71 | 53.96 | 610,592 | -1.45(-2.62%) |
Jan 20, 2022 | 55.76 | 57.97 | 55.30 | 55.41 | 654,754 | -0.13(-0.23%) |
Jan 19, 2022 | 55.44 | 55.80 | 54.90 | 55.54 | 562,248 | +0.61(+1.11%) |
Jan 18, 2022 | 55.26 | 55.43 | 54.09 | 54.93 | 397,746 | -0.63(-1.13%) |
Jan 14, 2022 | 55.56 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 56.55 | 57.41 | 55.15 | 55.56 | 327,736 | -0.84(-1.49%) |
Jan 12, 2022 | 56.20 | 56.70 | 55.33 | 56.40 | 301,819 | +0.82(+1.48%) |
Jan 11, 2022 | 54.67 | 55.64 | 53.89 | 55.58 | 287,641 | +0.96(+1.76%) |
Jan 10, 2022 | 54.26 | 54.77 | 52.97 | 54.62 | 350,980 | -0.01(-0.02%) |
Jan 07, 2022 | 55.73 | 56.19 | 54.63 | 54.63 | 363,669 | -1.37(-2.45%) |
Jan 06, 2022 | 56.27 | 56.86 | 55.27 | 56.00 | 216,344 | +0.01(+0.02%) |
Jan 05, 2022 | 57.15 | 57.61 | 55.86 | 55.99 | 222,948 | -1.15(-2.01%) |
Jan 04, 2022 | 60.32 | 60.32 | 56.96 | 57.14 | 254,841 | +0.13(+0.23%) |
Jan 03, 2022 | 57.49 | 57.83 | 56.33 | 57.01 | 359,868 | -0.34(-0.59%) |
Dec 31, 2021 | 56.89 | 57.68 | 56.31 | 57.35 | 240,251 | +0.60(+1.06%) |
Dec 30, 2021 | 57.11 | 57.88 | 56.61 | 56.75 | 297,711 | -0.46(-0.80%) |
Dec 29, 2021 | 56.51 | 57.30 | 56.51 | 57.21 | 197,449 | +0.67(+1.19%) |
Dec 28, 2021 | 57.03 | 57.38 | 56.36 | 56.54 | 190,470 | -0.40(-0.70%) |
Dec 27, 2021 | 56.33 | 57.05 | 55.34 | 56.94 | 201,944 | +0.65(+1.15%) |
Dec 23, 2021 | 55.73 | 56.45 | 55.42 | 56.29 | 268,617 | +1.01(+1.83%) |
Dec 22, 2021 | 53.56 | 55.50 | 53.56 | 55.28 | 291,234 | +1.67(+3.12%) |
Dec 21, 2021 | 52.27 | 53.71 | 52.26 | 53.61 | 329,486 | +2.08(+4.04%) |
Dec 20, 2021 | 52.19 | 52.27 | 50.56 | 51.53 | 381,524 | -1.72(-3.23%) |
Dec 17, 2021 | 53.71 | 54.09 | 52.44 | 53.25 | 818,205 | -0.82(-1.52%) |
Dec 16, 2021 | 54.05 | 54.50 | 53.33 | 54.07 | 455,469 | +0.74(+1.39%) |
Dec 15, 2021 | 52.63 | 53.45 | 51.52 | 53.33 | 352,471 | +0.76(+1.45%) |
Dec 14, 2021 | 53.13 | 53.85 | 52.20 | 52.57 | 316,696 | -0.79(-1.48%) |
Dec 13, 2021 | 54.59 | 54.91 | 53.05 | 53.36 | 377,196 | -1.67(-3.03%) |
Dec 10, 2021 | 55.46 | 56.02 | 54.19 | 55.03 | 329,142 | -0.06(-0.11%) |
Dec 09, 2021 | 55.40 | 55.84 | 54.47 | 55.09 | 306,511 | -0.85(-1.52%) |
Dec 08, 2021 | 55.94 | 56.32 | 54.94 | 55.94 | 349,419 | +0.83(+1.51%) |
Dec 07, 2021 | 54.85 | 55.83 | 54.50 | 55.11 | 304,195 | +0.81(+1.49%) |
Dec 06, 2021 | 53.92 | 55.33 | 53.53 | 54.30 | 383,200 | +1.87(+3.57%) |
Dec 03, 2021 | 52.73 | 53.34 | 51.89 | 52.43 | 273,991 | -0.10(-0.19%) |
Dec 02, 2021 | 51.05 | 52.77 | 50.87 | 52.53 | 373,452 | +1.91(+3.77%) |
Dec 01, 2021 | 52.10 | 53.04 | 50.09 | 50.62 | 836,542 | +0.71(+1.42%) |
Nov 30, 2021 | 50.88 | 50.88 | 49.48 | 49.91 | 693,168 | -1.71(-3.31%) |
Nov 29, 2021 | 53.49 | 53.48 | 51.32 | 51.62 | 590,436 | -2.15(-4.00%) |
Nov 26, 2021 | 51.80 | 54.07 | 51.80 | 53.77 | 284,482 | -1.67(-3.01%) |
Nov 24, 2021 | 55.00 | 56.04 | 54.91 | 55.44 | 467,427 | +0.19(+0.34%) |
Nov 23, 2021 | 55.82 | 56.32 | 54.05 | 55.25 | 493,435 | -0.40(-0.72%) |
Nov 22, 2021 | 56.52 | 56.97 | 54.60 | 55.65 | 741,093 | -0.21(-0.38%) |
Nov 19, 2021 | 52.11 | 57.20 | 52.11 | 55.86 | 740,667 | -1.15(-2.02%) |
Nov 18, 2021 | 58.60 | 57.37 | 56.64 | 57.01 | 615,569 | -1.33(-2.28%) |
Nov 17, 2021 | 59.20 | 59.92 | 58.30 | 58.34 | 313,201 | -1.37(-2.29%) |
Nov 16, 2021 | 59.27 | 60.35 | 59.19 | 59.71 | 224,860 | +0.05(+0.08%) |
Nov 15, 2021 | 60.02 | 60.82 | 59.45 | 59.66 | 347,055 | -0.24(-0.40%) |
Nov 12, 2021 | 59.70 | 60.26 | 59.49 | 59.90 | 250,982 | +0.56(+0.94%) |
Nov 11, 2021 | 58.08 | 59.36 | 58.08 | 59.34 | 164,307 | +1.33(+2.29%) |
Nov 10, 2021 | 58.14 | 57.87 | 58.01 | 207,965 | -0.46(-0.79%) | |
Nov 09, 2021 | 58.68 | 58.74 | 58.10 | 58.47 | 258,346 | -0.18(-0.31%) |
Nov 08, 2021 | 58.89 | 59.32 | 58.21 | 58.65 | 248,449 | +0.23(+0.39%) |
Nov 05, 2021 | 57.03 | 58.71 | 56.41 | 58.42 | 406,334 | +2.03(+3.60%) |
Nov 04, 2021 | 55.75 | 56.86 | 55.75 | 56.39 | 405,142 | +0.81(+1.46%) |
Nov 03, 2021 | 55.11 | 56.54 | 53.81 | 55.58 | 405,272 | +0.34(+0.62%) |
Nov 02, 2021 | 53.97 | 55.34 | 53.40 | 55.24 | 290,182 | +1.28(+2.37%) |