Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.65 | 49.40 | 49.30 | 18,706 | +1.09(+2.26%) | |
Jan 28, 2022 | 47.23 | 48.21 | 46.39 | 48.21 | 14,612 | +0.78(+1.64%) |
Jan 27, 2022 | 47.63 | 48.90 | 46.75 | 47.43 | 34,123 | -0.29(-0.61%) |
Jan 26, 2022 | 49.21 | 49.21 | 47.17 | 47.72 | 25,753 | -1.25(-2.55%) |
Jan 25, 2022 | 49.21 | 49.21 | 47.80 | 48.97 | 28,871 | -0.91(-1.82%) |
Jan 24, 2022 | 47.90 | 50.00 | 47.19 | 49.88 | 46,202 | +1.56(+3.23%) |
Jan 21, 2022 | 47.39 | 49.02 | 47.39 | 48.32 | 32,136 | +0.44(+0.92%) |
Jan 20, 2022 | 49.55 | 49.55 | 47.87 | 47.88 | 13,943 | -0.79(-1.62%) |
Jan 19, 2022 | 49.84 | 49.84 | 48.56 | 48.67 | 30,755 | -0.96(-1.93%) |
Jan 18, 2022 | 50.50 | 50.50 | 49.28 | 49.63 | 17,254 | -1.56(-3.05%) |
Jan 14, 2022 | 51.19 | 0 | +0.10(+0.20%) | |||
Jan 13, 2022 | 50.70 | 51.50 | 50.70 | 51.09 | 13,216 | +0.77(+1.53%) |
Jan 12, 2022 | 50.72 | 50.72 | 50.16 | 50.32 | 14,580 | -0.17(-0.34%) |
Jan 11, 2022 | 49.82 | 50.64 | 49.00 | 50.49 | 13,845 | +0.64(+1.28%) |
Jan 10, 2022 | 49.60 | 49.85 | 49.00 | 49.85 | 15,120 | -0.49(-0.97%) |
Jan 07, 2022 | 51.00 | 51.13 | 50.11 | 50.34 | 25,572 | -1.17(-2.27%) |
Jan 06, 2022 | 51.71 | 52.00 | 50.87 | 51.51 | 30,459 | -0.27(-0.52%) |
Jan 05, 2022 | 53.85 | 54.46 | 51.32 | 51.78 | 21,130 | -1.72(-3.21%) |
Jan 04, 2022 | 53.74 | 54.65 | 53.09 | 53.50 | 27,978 | +1.06(+2.02%) |
Jan 03, 2022 | 51.14 | 52.50 | 51.14 | 52.44 | 21,932 | +1.80(+3.55%) |
Dec 31, 2021 | 50.08 | 50.69 | 49.96 | 50.64 | 10,722 | +0.31(+0.62%) |
Dec 30, 2021 | 50.83 | 51.57 | 49.95 | 50.33 | 22,195 | -0.50(-0.98%) |
Dec 29, 2021 | 51.18 | 51.84 | 50.60 | 50.83 | 19,893 | -0.75(-1.45%) |
Dec 28, 2021 | 52.25 | 52.25 | 51.48 | 51.58 | 13,729 | -0.67(-1.28%) |
Dec 27, 2021 | 49.23 | 52.35 | 49.23 | 52.25 | 21,142 | +1.26(+2.47%) |
Dec 23, 2021 | 50.89 | 51.20 | 50.50 | 50.99 | 16,886 | +0.54(+1.07%) |
Dec 22, 2021 | 49.18 | 50.45 | 49.18 | 50.45 | 19,477 | +1.07(+2.17%) |
Dec 21, 2021 | 49.69 | 49.84 | 49.00 | 49.38 | 17,132 | +0.86(+1.77%) |
Dec 20, 2021 | 49.46 | 49.71 | 47.67 | 48.52 | 24,791 | -1.72(-3.42%) |
Dec 17, 2021 | 49.37 | 50.49 | 49.00 | 50.24 | 57,440 | +0.69(+1.39%) |
Dec 16, 2021 | 50.02 | 50.84 | 49.30 | 49.55 | 28,622 | +0.15(+0.30%) |
Dec 15, 2021 | 48.19 | 50.34 | 47.26 | 49.40 | 32,848 | +1.55(+3.24%) |
Dec 14, 2021 | 48.19 | 48.52 | 47.75 | 47.85 | 32,264 | -1.13(-2.31%) |
Dec 13, 2021 | 49.61 | 49.61 | 48.48 | 48.98 | 15,657 | -0.48(-0.97%) |
Dec 10, 2021 | 50.23 | 50.23 | 49.34 | 49.46 | 13,538 | -0.83(-1.65%) |
Dec 09, 2021 | 50.56 | 51.00 | 50.00 | 50.29 | 13,471 | -0.82(-1.60%) |
Dec 08, 2021 | 51.29 | 51.43 | 50.35 | 51.11 | 13,392 | +0.05(+0.10%) |
Dec 07, 2021 | 50.82 | 51.98 | 50.63 | 51.06 | 21,818 | +0.71(+1.41%) |
Dec 06, 2021 | 48.30 | 52.00 | 48.30 | 50.35 | 34,696 | +1.84(+3.79%) |
Dec 03, 2021 | 51.35 | 51.54 | 48.34 | 48.51 | 25,025 | -1.22(-2.45%) |
Dec 02, 2021 | 49.55 | 49.77 | 48.89 | 49.73 | 15,722 | +1.52(+3.15%) |
Dec 01, 2021 | 49.15 | 53.83 | 47.66 | 48.21 | 35,149 | +0.22(+0.46%) |
Nov 30, 2021 | 50.33 | 50.33 | 47.85 | 47.99 | 37,319 | -2.61(-5.16%) |
Nov 29, 2021 | 51.49 | 51.65 | 50.35 | 50.60 | 23,495 | -0.33(-0.65%) |
Nov 26, 2021 | 52.08 | 52.42 | 50.13 | 50.93 | 19,414 | -2.25(-4.23%) |
Nov 24, 2021 | 53.26 | 53.42 | 52.74 | 53.18 | 8,339 | -0.69(-1.28%) |
Nov 23, 2021 | 52.16 | 53.90 | 52.16 | 53.87 | 33,415 | +0.43(+0.80%) |
Nov 22, 2021 | 54.13 | 54.29 | 53.19 | 53.44 | 15,687 | +0.26(+0.49%) |
Nov 19, 2021 | 53.40 | 55.98 | 53.18 | 53.18 | 17,131 | -0.81(-1.50%) |
Nov 18, 2021 | 55.89 | 54.31 | 54.00 | 53.99 | 27,685 | -1.21(-2.19%) |
Nov 17, 2021 | 54.99 | 55.94 | 54.25 | 55.20 | 39,960 | +0.09(+0.16%) |
Nov 16, 2021 | 54.02 | 55.34 | 53.53 | 55.11 | 27,642 | +1.24(+2.30%) |
Nov 15, 2021 | 54.48 | 54.77 | 53.33 | 53.87 | 30,468 | -0.42(-0.77%) |
Nov 12, 2021 | 54.84 | 54.88 | 53.96 | 54.29 | 10,531 | -0.48(-0.88%) |
Nov 11, 2021 | 53.96 | 55.18 | 53.53 | 54.77 | 41,585 | +1.43(+2.67%) |
Nov 10, 2021 | 52.33 | 53.60 | 53.34 | 21,002 | +0.98(+1.88%) | |
Nov 09, 2021 | 53.30 | 53.34 | 52.26 | 52.36 | 16,540 | -0.95(-1.78%) |
Nov 08, 2021 | 53.84 | 54.31 | 53.31 | 53.31 | 20,484 | +0.10(+0.19%) |
Nov 05, 2021 | 51.52 | 53.41 | 51.52 | 53.21 | 30,341 | +2.18(+4.27%) |
Nov 04, 2021 | 51.19 | 51.46 | 50.27 | 51.03 | 10,670 | -0.17(-0.33%) |
Nov 03, 2021 | 50.51 | 51.24 | 49.94 | 51.20 | 25,202 | +0.99(+1.97%) |
Nov 02, 2021 | 50.16 | 51.16 | 50.06 | 50.21 | 20,154 | -0.30(-0.59%) |