Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.09 | 56.42 | 56.37 | 61,459 | +0.91(+1.64%) | |
Jan 28, 2022 | 56.06 | 57.18 | 53.57 | 55.46 | 71,996 | -0.82(-1.46%) |
Jan 27, 2022 | 57.62 | 58.63 | 55.76 | 56.28 | 56,765 | -1.16(-2.01%) |
Jan 26, 2022 | 53.60 | 59.58 | 53.60 | 57.44 | 84,211 | -1.70(-2.87%) |
Jan 25, 2022 | 57.49 | 59.30 | 56.87 | 59.14 | 71,186 | +0.67(+1.15%) |
Jan 24, 2022 | 56.68 | 58.68 | 56.56 | 58.47 | 71,422 | +1.11(+1.93%) |
Jan 21, 2022 | 57.12 | 58.60 | 56.85 | 57.36 | 55,284 | -0.13(-0.22%) |
Jan 20, 2022 | 59.40 | 59.70 | 57.21 | 57.49 | 46,779 | -2.23(-3.74%) |
Jan 19, 2022 | 61.22 | 61.27 | 59.64 | 59.72 | 59,728 | -1.42(-2.33%) |
Jan 18, 2022 | 60.68 | 61.61 | 60.41 | 61.14 | 58,796 | +0.11(+0.18%) |
Jan 14, 2022 | 61.04 | 0 | +1.11(+1.85%) | |||
Jan 13, 2022 | 58.72 | 60.18 | 58.72 | 59.93 | 59,772 | +1.47(+2.52%) |
Jan 12, 2022 | 58.81 | 59.16 | 58.14 | 58.46 | 55,992 | -0.25(-0.42%) |
Jan 11, 2022 | 59.64 | 59.64 | 58.00 | 58.70 | 66,552 | -0.75(-1.26%) |
Jan 10, 2022 | 58.40 | 59.95 | 58.40 | 59.45 | 120,615 | +0.95(+1.62%) |
Jan 07, 2022 | 58.58 | 58.58 | 57.77 | 58.51 | 68,164 | +0.61(+1.06%) |
Jan 06, 2022 | 56.57 | 58.15 | 56.57 | 57.89 | 41,875 | +1.79(+3.19%) |
Jan 05, 2022 | 56.76 | 57.48 | 56.06 | 56.10 | 34,051 | -0.52(-0.92%) |
Jan 04, 2022 | 55.72 | 57.29 | 55.69 | 56.63 | 70,687 | +1.06(+1.90%) |
Jan 03, 2022 | 55.41 | 56.41 | 55.07 | 55.57 | 48,840 | +0.23(+0.41%) |
Dec 31, 2021 | 55.06 | 55.45 | 54.64 | 55.34 | 29,165 | +0.19(+0.34%) |
Dec 30, 2021 | 56.01 | 56.24 | 55.04 | 55.16 | 32,390 | -0.88(-1.57%) |
Dec 29, 2021 | 55.64 | 56.42 | 55.64 | 56.04 | 37,581 | +0.65(+1.18%) |
Dec 28, 2021 | 55.57 | 55.83 | 54.46 | 55.38 | 26,400 | -0.11(-0.20%) |
Dec 27, 2021 | 54.58 | 55.53 | 54.22 | 55.49 | 26,166 | +0.85(+1.56%) |
Dec 23, 2021 | 54.80 | 55.27 | 54.01 | 54.64 | 20,580 | +0.19(+0.34%) |
Dec 22, 2021 | 53.82 | 54.45 | 53.17 | 54.45 | 42,902 | +0.32(+0.58%) |
Dec 21, 2021 | 53.50 | 54.21 | 52.47 | 54.14 | 75,204 | +1.27(+2.39%) |
Dec 20, 2021 | 52.94 | 53.38 | 51.42 | 52.87 | 80,891 | -0.86(-1.60%) |
Dec 17, 2021 | 53.62 | 53.87 | 52.22 | 53.73 | 146,572 | +0.05(+0.09%) |
Dec 16, 2021 | 54.57 | 54.97 | 53.50 | 53.68 | 60,651 | -0.20(-0.37%) |
Dec 15, 2021 | 53.66 | 54.34 | 53.01 | 53.88 | 49,790 | +0.44(+0.83%) |
Dec 14, 2021 | 53.53 | 54.60 | 53.38 | 53.44 | 42,481 | +0.06(+0.11%) |
Dec 13, 2021 | 53.99 | 54.22 | 53.10 | 53.38 | 50,938 | -0.63(-1.17%) |
Dec 10, 2021 | 54.10 | 54.88 | 53.14 | 54.01 | 41,151 | +0.05(+0.09%) |
Dec 09, 2021 | 54.08 | 54.52 | 53.60 | 53.96 | 48,022 | -0.33(-0.60%) |
Dec 08, 2021 | 54.91 | 55.04 | 53.88 | 54.29 | 27,780 | -0.43(-0.79%) |
Dec 07, 2021 | 55.44 | 55.75 | 54.50 | 54.72 | 49,255 | -0.40(-0.73%) |
Dec 06, 2021 | 54.97 | 55.58 | 54.91 | 55.12 | 62,970 | +0.78(+1.44%) |
Dec 03, 2021 | 55.49 | 55.50 | 53.96 | 54.34 | 44,823 | -0.65(-1.18%) |
Dec 02, 2021 | 53.91 | 55.83 | 53.39 | 55.00 | 52,740 | +1.57(+2.94%) |
Dec 01, 2021 | 54.56 | 55.18 | 53.31 | 53.43 | 60,628 | +0.18(+0.33%) |
Nov 30, 2021 | 53.39 | 53.77 | 52.71 | 53.25 | 68,593 | -0.85(-1.57%) |
Nov 29, 2021 | 55.14 | 55.36 | 53.63 | 54.10 | 46,551 | -0.39(-0.72%) |
Nov 26, 2021 | 56.26 | 56.78 | 53.94 | 54.49 | 44,098 | -3.31(-5.72%) |
Nov 24, 2021 | 58.22 | 58.22 | 57.54 | 57.80 | 34,413 | -0.36(-0.61%) |
Nov 23, 2021 | 57.25 | 58.61 | 57.25 | 58.16 | 46,872 | +0.33(+0.56%) |
Nov 22, 2021 | 57.35 | 59.00 | 57.19 | 57.83 | 47,421 | +0.57(+1.00%) |
Nov 19, 2021 | 56.82 | 57.35 | 56.31 | 57.26 | 32,648 | -0.10(-0.17%) |
Nov 18, 2021 | 57.26 | 57.70 | 57.28 | 57.36 | 42,387 | +0.10(+0.17%) |
Nov 17, 2021 | 57.49 | 57.77 | 54.23 | 57.26 | 74,384 | -0.48(-0.84%) |
Nov 16, 2021 | 56.27 | 57.81 | 55.81 | 57.74 | 105,396 | +1.44(+2.56%) |
Nov 15, 2021 | 56.63 | 57.91 | 56.11 | 56.30 | 86,807 | +0.08(+0.14%) |
Nov 12, 2021 | 57.30 | 57.30 | 56.02 | 56.22 | 37,001 | -0.81(-1.42%) |
Nov 11, 2021 | 57.54 | 57.59 | 56.98 | 57.03 | 38,137 | -0.35(-0.60%) |
Nov 10, 2021 | 56.85 | 57.38 | 55,366 | +0.71(+1.25%) | ||
Nov 09, 2021 | 58.22 | 58.22 | 55.39 | 56.66 | 304,340 | -1.96(-3.35%) |
Nov 08, 2021 | 59.23 | 59.63 | 57.77 | 58.63 | 48,101 | -0.59(-1.00%) |
Nov 05, 2021 | 59.22 | 60.41 | 58.82 | 59.22 | 76,597 | +0.54(+0.93%) |
Nov 04, 2021 | 58.08 | 58.85 | 57.39 | 58.68 | 63,222 | +0.46(+0.80%) |
Nov 03, 2021 | 56.66 | 58.66 | 56.65 | 58.21 | 49,697 | +1.65(+2.91%) |
Nov 02, 2021 | 56.72 | 56.80 | 55.40 | 56.57 | 67,535 | +0.10(+0.17%) |