Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2022 | 53.50 | 0 | +2.16(+4.21%) | |||
Dec 31, 2021 | 50.34 | 51.75 | 49.66 | 51.34 | 1,782,886 | +1.04(+2.07%) |
Dec 30, 2021 | 51.47 | 51.99 | 50.02 | 50.30 | 2,087,364 | -1.27(-2.46%) |
Dec 29, 2021 | 51.92 | 52.30 | 50.76 | 51.57 | 3,335,193 | -1.27(-2.40%) |
Dec 28, 2021 | 53.05 | 53.64 | 52.76 | 52.84 | 910,399 | -0.48(-0.90%) |
Dec 27, 2021 | 53.51 | 53.98 | 52.78 | 53.32 | 356,744 | -0.29(-0.54%) |
Dec 23, 2021 | 53.59 | 53.86 | 52.95 | 53.61 | 508,941 | +0.49(+0.92%) |
Dec 22, 2021 | 52.42 | 53.31 | 52.14 | 53.12 | 696,496 | +0.86(+1.65%) |
Dec 21, 2021 | 51.25 | 52.56 | 51.08 | 52.26 | 900,080 | +1.32(+2.59%) |
Dec 20, 2021 | 49.82 | 51.01 | 48.24 | 50.94 | 2,232,083 | +4.63(+10.00%) |
Dec 17, 2021 | 47.43 | 48.10 | 45.95 | 46.31 | 1,719,440 | -1.63(-3.40%) |
Dec 16, 2021 | 48.81 | 49.70 | 47.94 | 47.94 | 1,454,172 | -0.01(-0.02%) |
Dec 15, 2021 | 47.29 | 48.36 | 46.52 | 47.95 | 385,761 | +1.04(+2.22%) |
Dec 14, 2021 | 47.38 | 48.27 | 46.77 | 46.91 | 582,706 | -0.16(-0.34%) |
Dec 13, 2021 | 48.71 | 49.06 | 47.06 | 47.07 | 511,023 | -2.20(-4.47%) |
Dec 10, 2021 | 50.25 | 50.25 | 48.96 | 49.27 | 237,215 | -0.58(-1.16%) |
Dec 09, 2021 | 49.73 | 50.22 | 49.59 | 49.85 | 371,054 | -0.56(-1.11%) |
Dec 08, 2021 | 50.19 | 50.49 | 49.46 | 50.41 | 314,885 | +0.51(+1.02%) |
Dec 07, 2021 | 49.79 | 50.54 | 49.60 | 49.90 | 397,388 | +0.78(+1.59%) |
Dec 06, 2021 | 49.02 | 50.35 | 48.37 | 49.12 | 326,627 | +1.37(+2.87%) |
Dec 03, 2021 | 48.75 | 48.75 | 47.21 | 47.75 | 393,116 | -0.68(-1.40%) |
Dec 02, 2021 | 48.60 | 49.61 | 48.15 | 48.43 | 344,381 | +0.49(+1.02%) |
Dec 01, 2021 | 50.38 | 50.75 | 47.85 | 47.94 | 534,371 | -1.12(-2.28%) |
Nov 30, 2021 | 49.55 | 49.97 | 48.87 | 49.06 | 449,173 | -1.32(-2.62%) |
Nov 29, 2021 | 51.84 | 51.97 | 50.09 | 50.38 | 460,677 | -0.58(-1.14%) |
Nov 26, 2021 | 51.23 | 51.83 | 49.38 | 50.96 | 560,865 | -2.92(-5.42%) |
Nov 24, 2021 | 53.64 | 54.28 | 53.20 | 53.88 | 369,954 | +0.12(+0.22%) |
Nov 23, 2021 | 52.80 | 54.17 | 52.11 | 53.76 | 559,627 | +1.37(+2.62%) |
Nov 22, 2021 | 49.82 | 52.75 | 49.78 | 52.39 | 694,651 | +3.13(+6.35%) |
Nov 19, 2021 | 48.63 | 49.63 | 48.21 | 49.26 | 538,649 | -0.28(-0.57%) |
Nov 18, 2021 | 49.58 | 50.00 | 49.53 | 49.54 | 387,490 | -0.05(-0.10%) |
Nov 17, 2021 | 50.61 | 50.80 | 48.81 | 49.59 | 421,552 | -1.43(-2.80%) |
Nov 16, 2021 | 50.73 | 51.08 | 50.22 | 51.02 | 2,617,349 | +0.18(+0.35%) |
Nov 15, 2021 | 50.48 | 50.95 | 49.96 | 50.84 | 287,908 | +0.79(+1.58%) |
Nov 12, 2021 | 50.62 | 50.66 | 49.18 | 50.05 | 396,832 | -0.65(-1.28%) |
Nov 11, 2021 | 50.23 | 50.77 | 49.91 | 50.70 | 479,707 | +0.58(+1.16%) |
Nov 10, 2021 | 50.25 | 49.83 | 50.12 | 539,650 | -0.02(-0.04%) | |
Nov 09, 2021 | 51.11 | 51.30 | 49.97 | 50.14 | 820,756 | -1.25(-2.43%) |
Nov 08, 2021 | 52.25 | 52.99 | 51.23 | 51.39 | 354,612 | -0.70(-1.34%) |
Nov 05, 2021 | 51.50 | 52.35 | 51.38 | 52.09 | 573,129 | +1.35(+2.66%) |
Nov 04, 2021 | 51.66 | 51.66 | 49.85 | 50.74 | 605,603 | -1.01(-1.95%) |
Nov 03, 2021 | 49.61 | 51.77 | 49.61 | 51.75 | 867,009 | +1.74(+3.48%) |
Nov 02, 2021 | 51.16 | 51.70 | 49.61 | 50.01 | 479,146 | -1.60(-3.10%) |