Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.25 | 48.55 | 46.25 | 48.29 | 4,447 | +1.04(+2.19%) |
Jan 28, 2022 | 47.34 | 48.53 | 46.73 | 47.25 | 18,582 | -0.09(-0.19%) |
Jan 27, 2022 | 47.34 | 47.34 | 47.34 | 47.34 | 1,173 | -0.22(-0.46%) |
Jan 26, 2022 | 47.30 | 48.59 | 46.50 | 47.56 | 3,404 | +0.86(+1.85%) |
Jan 25, 2022 | 46.01 | 47.21 | 45.41 | 46.70 | 5,708 | -0.10(-0.22%) |
Jan 24, 2022 | 46.89 | 47.66 | 45.88 | 46.80 | 9,487 | +0.51(+1.11%) |
Jan 21, 2022 | 45.96 | 47.32 | 45.96 | 46.29 | 9,750 | -0.55(-1.18%) |
Jan 20, 2022 | 46.44 | 47.15 | 46.14 | 46.84 | 7,672 | -0.29(-0.61%) |
Jan 19, 2022 | 48.63 | 48.63 | 46.92 | 47.13 | 8,763 | -0.88(-1.83%) |
Jan 18, 2022 | 47.95 | 48.70 | 47.67 | 48.00 | 8,590 | -0.56(-1.15%) |
Jan 14, 2022 | 48.56 | 0 | +0.26(+0.53%) | |||
Jan 13, 2022 | 49.17 | 50.03 | 48.31 | 48.31 | 7,510 | -0.75(-1.53%) |
Jan 12, 2022 | 49.65 | 50.05 | 48.84 | 49.06 | 9,193 | -0.76(-1.53%) |
Jan 11, 2022 | 49.09 | 50.64 | 48.32 | 49.82 | 16,914 | +1.14(+2.34%) |
Jan 10, 2022 | 47.77 | 48.68 | 47.77 | 48.68 | 3,081 | -0.31(-0.64%) |
Jan 07, 2022 | 50.02 | 50.07 | 48.35 | 49.00 | 3,458 | +0.27(+0.55%) |
Jan 06, 2022 | 48.86 | 48.88 | 48.67 | 48.73 | 5,481 | -0.36(-0.73%) |
Jan 05, 2022 | 51.21 | 51.21 | 49.08 | 49.09 | 5,156 | -0.93(-1.85%) |
Jan 04, 2022 | 52.08 | 52.08 | 50.01 | 50.01 | 4,332 | -2.17(-4.15%) |
Jan 03, 2022 | 53.22 | 53.22 | 51.39 | 52.18 | 3,869 | -1.95(-3.61%) |
Dec 31, 2021 | 54.13 | 54.13 | 54.13 | 54.13 | 2,458 | +0.19(+0.36%) |
Dec 30, 2021 | 53.94 | 53.94 | 53.94 | 53.94 | 2,617 | +1.44(+2.74%) |
Dec 29, 2021 | 52.50 | 52.50 | 52.50 | 52.50 | 1,587 | +0.03(+0.05%) |
Dec 28, 2021 | 51.84 | 52.47 | 51.84 | 52.47 | 2,810 | -2.01(-3.69%) |
Dec 27, 2021 | 52.99 | 54.73 | 52.99 | 54.48 | 2,665 | +0.72(+1.33%) |
Dec 23, 2021 | 51.44 | 53.77 | 51.44 | 53.77 | 2,780 | +0.71(+1.33%) |
Dec 22, 2021 | 52.94 | 53.06 | 51.50 | 53.06 | 2,539 | -0.10(-0.19%) |
Dec 21, 2021 | 50.92 | 53.16 | 50.92 | 53.16 | 5,413 | +1.66(+3.22%) |
Dec 20, 2021 | 50.91 | 51.50 | 49.52 | 51.50 | 6,896 | +0.12(+0.23%) |
Dec 17, 2021 | 49.01 | 52.26 | 48.81 | 51.38 | 36,369 | +2.44(+4.99%) |
Dec 16, 2021 | 48.97 | 48.97 | 48.94 | 48.94 | 2,793 | +0.47(+0.97%) |
Dec 15, 2021 | 47.96 | 49.00 | 47.90 | 48.47 | 4,495 | +1.26(+2.66%) |
Dec 14, 2021 | 45.61 | 47.22 | 45.61 | 47.22 | 2,887 | -0.69(-1.44%) |
Dec 13, 2021 | 48.54 | 49.64 | 47.71 | 47.90 | 5,327 | -0.50(-1.02%) |
Dec 10, 2021 | 48.71 | 49.45 | 46.81 | 48.40 | 5,219 | +0.98(+2.07%) |
Dec 09, 2021 | 45.60 | 48.49 | 45.60 | 47.42 | 5,632 | -1.62(-3.31%) |
Dec 08, 2021 | 48.17 | 49.55 | 47.39 | 49.04 | 5,199 | +0.96(+2.00%) |
Dec 07, 2021 | 49.50 | 49.50 | 48.08 | 48.08 | 2,934 | +0.40(+0.85%) |
Dec 06, 2021 | 47.67 | 47.67 | 47.67 | 47.67 | 1,322 | +0.62(+1.33%) |
Dec 03, 2021 | 46.79 | 47.05 | 46.79 | 47.05 | 2,771 | -1.42(-2.93%) |
Dec 02, 2021 | 48.47 | 48.47 | 48.47 | 48.47 | 1,164 | +1.72(+3.67%) |
Dec 01, 2021 | 49.50 | 49.50 | 46.76 | 46.76 | 3,678 | -0.05(-0.10%) |
Nov 30, 2021 | 46.80 | 46.80 | 46.80 | 46.80 | 2,225 | -1.66(-3.43%) |
Nov 29, 2021 | 48.46 | 48.46 | 48.46 | 48.46 | 2,192 | +0.95(+1.99%) |
Nov 26, 2021 | 48.34 | 48.34 | 47.52 | 47.52 | 2,583 | -1.84(-3.72%) |
Nov 24, 2021 | 48.63 | 49.38 | 48.63 | 49.35 | 3,441 | -0.19(-0.39%) |
Nov 23, 2021 | 49.34 | 49.55 | 48.05 | 49.55 | 2,246 | +1.70(+3.55%) |
Nov 22, 2021 | 49.00 | 49.00 | 47.85 | 47.85 | 2,045 | -1.17(-2.38%) |
Nov 19, 2021 | 48.87 | 49.32 | 45.74 | 49.01 | 4,126 | -0.62(-1.26%) |
Nov 18, 2021 | 47.45 | 49.64 | 47.45 | 49.64 | 3,464 | +0.31(+0.63%) |
Nov 17, 2021 | 49.29 | 49.33 | 49.02 | 49.33 | 7,855 | +0.16(+0.33%) |
Nov 16, 2021 | 49.29 | 49.33 | 47.96 | 49.16 | 4,020 | +1.47(+3.08%) |
Nov 15, 2021 | 48.56 | 48.56 | 45.50 | 47.69 | 3,217 | -1.37(-2.79%) |
Nov 12, 2021 | 49.02 | 49.33 | 49.02 | 49.06 | 2,264 | -0.11(-0.22%) |
Nov 11, 2021 | 48.26 | 49.33 | 48.26 | 49.17 | 3,346 | +0.91(+1.89%) |
Nov 10, 2021 | 48.26 | 48.26 | 48.26 | 48.26 | 1,425 | -0.80(-1.64%) |
Nov 09, 2021 | 49.47 | 49.47 | 49.06 | 49.06 | 2,507 | -0.73(-1.47%) |
Nov 08, 2021 | 49.45 | 49.79 | 49.45 | 49.79 | 5,605 | -0.09(-0.18%) |
Nov 05, 2021 | 49.88 | 49.88 | 49.23 | 49.88 | 7,662 | +0.13(+0.26%) |
Nov 04, 2021 | 49.93 | 49.93 | 49.75 | 49.75 | 4,131 | -1.17(-2.29%) |
Nov 03, 2021 | 47.10 | 50.92 | 47.10 | 50.92 | 5,520 | +3.18(+6.67%) |
Nov 02, 2021 | 46.96 | 47.96 | 46.95 | 47.74 | 5,166 | +0.88(+1.87%) |