Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.03 | 50.71 | 50.69 | 88,405 | +0.13(+0.26%) | |
Jan 28, 2022 | 51.23 | 51.47 | 49.43 | 50.56 | 47,533 | -0.54(-1.06%) |
Jan 27, 2022 | 49.76 | 52.66 | 49.76 | 51.10 | 68,178 | -0.02(-0.03%) |
Jan 26, 2022 | 52.26 | 52.49 | 50.21 | 51.12 | 87,303 | -0.95(-1.82%) |
Jan 25, 2022 | 52.42 | 52.51 | 51.40 | 52.07 | 84,319 | -0.60(-1.15%) |
Jan 24, 2022 | 51.51 | 52.76 | 50.91 | 52.67 | 58,591 | +0.94(+1.82%) |
Jan 21, 2022 | 50.97 | 52.60 | 50.97 | 51.73 | 71,813 | +0.42(+0.81%) |
Jan 20, 2022 | 51.72 | 52.82 | 51.25 | 51.31 | 91,748 | -0.55(-1.06%) |
Jan 19, 2022 | 52.51 | 52.51 | 51.31 | 51.86 | 76,266 | -0.28(-0.53%) |
Jan 18, 2022 | 53.04 | 53.37 | 52.08 | 52.14 | 68,561 | -0.91(-1.71%) |
Jan 14, 2022 | 53.05 | 0 | +0.28(+0.54%) | |||
Jan 13, 2022 | 52.31 | 53.11 | 52.31 | 52.76 | 78,471 | +0.67(+1.28%) |
Jan 12, 2022 | 53.17 | 53.17 | 51.86 | 52.10 | 59,919 | -0.66(-1.25%) |
Jan 11, 2022 | 53.67 | 53.67 | 52.40 | 52.75 | 92,730 | -0.80(-1.49%) |
Jan 10, 2022 | 54.08 | 54.14 | 53.23 | 53.55 | 67,551 | -0.19(-0.35%) |
Jan 07, 2022 | 52.98 | 53.80 | 51.75 | 53.74 | 56,083 | +1.02(+1.94%) |
Jan 06, 2022 | 51.72 | 52.72 | 51.69 | 52.72 | 46,085 | +1.47(+2.88%) |
Jan 05, 2022 | 51.53 | 52.13 | 51.12 | 51.24 | 38,695 | -0.17(-0.33%) |
Jan 04, 2022 | 51.03 | 52.07 | 51.03 | 51.41 | 29,966 | +0.72(+1.42%) |
Jan 03, 2022 | 50.45 | 51.21 | 50.28 | 50.69 | 37,659 | +0.63(+1.26%) |
Dec 31, 2021 | 49.87 | 50.23 | 49.12 | 50.06 | 34,041 | +0.16(+0.32%) |
Dec 30, 2021 | 50.55 | 50.90 | 49.70 | 49.90 | 56,321 | -0.56(-1.12%) |
Dec 29, 2021 | 50.40 | 50.47 | 50.18 | 50.47 | 19,509 | +0.27(+0.54%) |
Dec 28, 2021 | 49.52 | 50.44 | 49.27 | 50.19 | 24,570 | +0.14(+0.28%) |
Dec 27, 2021 | 49.61 | 50.17 | 49.17 | 50.05 | 30,114 | +0.42(+0.85%) |
Dec 23, 2021 | 49.68 | 50.12 | 49.40 | 49.63 | 26,234 | +0.24(+0.48%) |
Dec 22, 2021 | 48.58 | 49.44 | 48.58 | 49.39 | 40,880 | +0.49(+1.01%) |
Dec 21, 2021 | 48.36 | 49.02 | 48.24 | 48.90 | 48,379 | +1.07(+2.24%) |
Dec 20, 2021 | 48.03 | 48.10 | 46.73 | 47.83 | 57,225 | -0.71(-1.47%) |
Dec 17, 2021 | 49.54 | 49.79 | 47.95 | 48.54 | 241,083 | -0.88(-1.78%) |
Dec 16, 2021 | 48.80 | 49.72 | 48.01 | 49.42 | 83,766 | +1.19(+2.46%) |
Dec 15, 2021 | 47.62 | 48.62 | 47.21 | 48.23 | 55,989 | +0.90(+1.90%) |
Dec 14, 2021 | 47.39 | 48.23 | 47.03 | 47.33 | 101,624 | +0.07(+0.15%) |
Dec 13, 2021 | 47.54 | 47.76 | 46.67 | 47.26 | 64,088 | -0.28(-0.59%) |
Dec 10, 2021 | 47.88 | 47.88 | 47.32 | 47.54 | 30,676 | -0.25(-0.52%) |
Dec 09, 2021 | 47.68 | 48.11 | 47.57 | 47.79 | 28,901 | -0.19(-0.40%) |
Dec 08, 2021 | 48.53 | 48.53 | 47.57 | 47.98 | 28,088 | -0.01(-0.02%) |
Dec 07, 2021 | 48.73 | 48.73 | 47.60 | 47.99 | 32,285 | -0.33(-0.67%) |
Dec 06, 2021 | 47.81 | 48.82 | 47.62 | 48.32 | 41,853 | +0.78(+1.65%) |
Dec 03, 2021 | 48.38 | 48.38 | 47.27 | 47.54 | 37,533 | -0.68(-1.40%) |
Dec 02, 2021 | 46.96 | 48.33 | 46.96 | 48.21 | 48,028 | +1.42(+3.03%) |
Dec 01, 2021 | 48.25 | 48.53 | 46.76 | 46.80 | 66,184 | -0.53(-1.12%) |
Nov 30, 2021 | 47.50 | 47.94 | 47.10 | 47.32 | 80,588 | -0.78(-1.63%) |
Nov 29, 2021 | 49.37 | 49.37 | 47.86 | 48.11 | 56,725 | -0.48(-0.98%) |
Nov 26, 2021 | 49.45 | 50.30 | 47.93 | 48.58 | 47,953 | -2.30(-4.53%) |
Nov 24, 2021 | 51.13 | 51.27 | 50.62 | 50.89 | 21,904 | -0.43(-0.84%) |
Nov 23, 2021 | 50.79 | 51.42 | 50.75 | 51.32 | 42,138 | +0.78(+1.55%) |
Nov 22, 2021 | 50.45 | 51.27 | 50.31 | 50.54 | 55,207 | +0.48(+0.97%) |
Nov 19, 2021 | 50.33 | 51.66 | 49.79 | 50.05 | 31,859 | -0.79(-1.56%) |
Nov 18, 2021 | 50.58 | 50.88 | 50.61 | 50.84 | 37,238 | +0.39(+0.77%) |
Nov 17, 2021 | 50.67 | 50.67 | 49.97 | 50.46 | 35,217 | -0.41(-0.81%) |
Nov 16, 2021 | 51.17 | 51.29 | 50.61 | 50.87 | 24,800 | -0.26(-0.52%) |
Nov 15, 2021 | 49.96 | 51.14 | 49.96 | 51.13 | 37,115 | +0.37(+0.73%) |
Nov 12, 2021 | 51.45 | 51.45 | 50.29 | 50.76 | 32,925 | -0.49(-0.96%) |
Nov 11, 2021 | 50.81 | 51.38 | 49.82 | 51.26 | 27,039 | +0.52(+1.02%) |
Nov 10, 2021 | 50.61 | 50.89 | 50.74 | 33,529 | +0.15(+0.30%) | |
Nov 09, 2021 | 50.41 | 50.82 | 49.80 | 50.59 | 31,662 | -0.11(-0.21%) |
Nov 08, 2021 | 50.59 | 50.75 | 49.99 | 50.69 | 33,045 | +0.39(+0.77%) |
Nov 05, 2021 | 49.79 | 50.93 | 49.54 | 50.31 | 55,548 | +0.78(+1.58%) |
Nov 04, 2021 | 49.95 | 49.95 | 48.49 | 49.52 | 37,066 | -0.25(-0.49%) |
Nov 03, 2021 | 48.12 | 50.25 | 48.12 | 49.77 | 40,300 | +1.40(+2.89%) |
Nov 02, 2021 | 48.92 | 49.14 | 48.26 | 48.37 | 41,881 | -0.64(-1.31%) |