Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.74 | 52.36 | 52.26 | 1,627,033 | +2.01(+4.01%) | |
Jan 28, 2022 | 49.46 | 50.30 | 48.39 | 50.24 | 498,412 | +0.79(+1.60%) |
Jan 27, 2022 | 51.10 | 51.94 | 49.00 | 49.45 | 702,885 | -1.32(-2.61%) |
Jan 26, 2022 | 51.25 | 52.43 | 50.56 | 50.78 | 620,443 | +0.31(+0.62%) |
Jan 25, 2022 | 49.20 | 51.04 | 48.16 | 50.46 | 676,971 | -0.06(-0.13%) |
Jan 24, 2022 | 48.26 | 50.56 | 47.64 | 50.53 | 1,428,639 | +1.18(+2.39%) |
Jan 21, 2022 | 49.24 | 50.05 | 48.17 | 49.35 | 767,156 | -0.17(-0.33%) |
Jan 20, 2022 | 49.92 | 51.70 | 49.41 | 49.52 | 662,358 | +0.19(+0.39%) |
Jan 19, 2022 | 50.33 | 50.39 | 49.22 | 49.32 | 514,869 | -0.86(-1.72%) |
Jan 18, 2022 | 51.32 | 51.75 | 50.12 | 50.19 | 1,152,908 | -1.63(-3.14%) |
Jan 14, 2022 | 51.82 | 0 | -0.33(-0.64%) | |||
Jan 13, 2022 | 51.91 | 52.88 | 51.62 | 52.15 | 487,540 | +0.38(+0.73%) |
Jan 12, 2022 | 52.91 | 53.10 | 51.67 | 51.77 | 579,026 | -0.94(-1.78%) |
Jan 11, 2022 | 52.06 | 52.93 | 51.84 | 52.71 | 511,183 | +0.55(+1.06%) |
Jan 10, 2022 | 52.86 | 52.86 | 51.25 | 52.16 | 1,261,803 | -0.82(-1.55%) |
Jan 07, 2022 | 52.54 | 53.95 | 52.31 | 52.97 | 1,171,388 | +0.41(+0.79%) |
Jan 06, 2022 | 52.85 | 53.36 | 51.97 | 52.56 | 794,356 | +0.12(+0.23%) |
Jan 05, 2022 | 54.18 | 54.25 | 52.44 | 52.44 | 777,296 | -1.47(-2.73%) |
Jan 04, 2022 | 52.97 | 54.38 | 52.58 | 53.91 | 742,280 | +1.54(+2.93%) |
Jan 03, 2022 | 51.39 | 52.47 | 50.82 | 52.38 | 1,035,501 | +1.53(+3.00%) |
Dec 31, 2021 | 49.98 | 51.22 | 49.98 | 50.85 | 316,512 | +0.46(+0.91%) |
Dec 30, 2021 | 51.06 | 51.56 | 50.33 | 50.39 | 267,612 | -0.47(-0.92%) |
Dec 29, 2021 | 49.95 | 50.93 | 49.77 | 50.86 | 368,082 | +0.56(+1.12%) |
Dec 28, 2021 | 50.08 | 50.97 | 50.06 | 50.30 | 411,738 | +0.11(+0.22%) |
Dec 27, 2021 | 48.89 | 50.42 | 48.51 | 50.19 | 888,373 | +0.61(+1.22%) |
Dec 23, 2021 | 49.80 | 49.83 | 48.89 | 49.58 | 433,213 | +0.57(+1.16%) |
Dec 22, 2021 | 47.83 | 49.51 | 47.83 | 49.01 | 626,055 | +1.18(+2.46%) |
Dec 21, 2021 | 45.34 | 48.04 | 45.34 | 47.83 | 1,444,937 | +3.19(+7.15%) |
Dec 20, 2021 | 43.65 | 44.76 | 43.26 | 44.64 | 781,530 | -0.19(-0.43%) |
Dec 17, 2021 | 43.80 | 45.05 | 43.07 | 44.83 | 1,603,720 | +0.90(+2.05%) |
Dec 16, 2021 | 44.98 | 45.53 | 43.67 | 43.93 | 657,025 | -1.11(-2.47%) |
Dec 15, 2021 | 45.17 | 45.37 | 43.76 | 45.04 | 805,696 | +0.04(+0.08%) |
Dec 14, 2021 | 44.65 | 46.25 | 44.65 | 45.01 | 808,740 | +0.01(+0.02%) |
Dec 13, 2021 | 46.71 | 47.02 | 44.62 | 45.00 | 912,093 | -2.24(-4.74%) |
Dec 10, 2021 | 48.56 | 48.83 | 46.82 | 47.24 | 684,891 | -0.53(-1.11%) |
Dec 09, 2021 | 46.80 | 48.21 | 46.62 | 47.77 | 438,613 | -0.05(-0.11%) |
Dec 08, 2021 | 47.37 | 48.66 | 46.63 | 47.82 | 569,736 | +1.08(+2.31%) |
Dec 07, 2021 | 46.98 | 48.66 | 46.30 | 46.74 | 1,311,023 | -0.04(-0.08%) |
Dec 06, 2021 | 45.95 | 47.88 | 45.68 | 46.78 | 1,139,890 | +1.64(+3.62%) |
Dec 03, 2021 | 46.05 | 46.05 | 44.40 | 45.14 | 750,661 | -0.46(-1.00%) |
Dec 02, 2021 | 43.79 | 46.07 | 43.51 | 45.60 | 710,481 | +2.53(+5.87%) |
Dec 01, 2021 | 46.40 | 46.84 | 43.07 | 43.07 | 774,585 | -1.89(-4.21%) |
Nov 30, 2021 | 45.25 | 45.76 | 43.88 | 44.96 | 1,195,683 | -1.07(-2.32%) |
Nov 29, 2021 | 47.14 | 47.46 | 45.58 | 46.03 | 776,103 | +0.19(+0.42%) |
Nov 26, 2021 | 47.22 | 47.30 | 44.88 | 45.84 | 575,068 | -3.71(-7.49%) |
Nov 24, 2021 | 49.39 | 50.15 | 49.16 | 49.55 | 370,981 | -0.53(-1.06%) |
Nov 23, 2021 | 49.82 | 50.51 | 49.24 | 50.08 | 408,192 | +0.85(+1.73%) |
Nov 22, 2021 | 50.36 | 50.66 | 48.90 | 49.23 | 625,827 | -1.12(-2.23%) |
Nov 19, 2021 | 49.74 | 50.61 | 48.60 | 50.35 | 490,055 | -0.23(-0.45%) |
Nov 18, 2021 | 50.60 | 50.73 | 49.80 | 50.58 | 374,541 | +0.23(+0.45%) |
Nov 17, 2021 | 51.07 | 51.37 | 49.66 | 50.35 | 593,011 | -0.96(-1.87%) |
Nov 16, 2021 | 52.32 | 52.32 | 50.86 | 51.31 | 575,569 | +0.16(+0.30%) |
Nov 15, 2021 | 50.68 | 51.50 | 50.53 | 51.16 | 487,953 | +0.46(+0.90%) |
Nov 12, 2021 | 51.18 | 51.62 | 50.26 | 50.70 | 544,473 | -0.04(-0.07%) |
Nov 11, 2021 | 52.36 | 52.39 | 50.59 | 50.73 | 470,486 | -1.41(-2.70%) |
Nov 10, 2021 | 52.67 | 52.14 | 570,479 | -0.87(-1.64%) | ||
Nov 09, 2021 | 53.26 | 53.54 | 52.34 | 53.01 | 385,365 | -0.24(-0.45%) |
Nov 08, 2021 | 54.74 | 54.79 | 53.00 | 53.25 | 1,217,143 | -1.03(-1.90%) |
Nov 05, 2021 | 53.09 | 54.75 | 52.95 | 54.28 | 751,440 | +2.45(+4.72%) |
Nov 04, 2021 | 51.94 | 52.60 | 51.49 | 51.83 | 766,588 | +0.02(+0.04%) |
Nov 03, 2021 | 50.44 | 52.17 | 50.27 | 51.81 | 631,187 | +1.24(+2.46%) |
Nov 02, 2021 | 51.53 | 51.61 | 49.70 | 50.57 | 783,821 | -1.03(-2.00%) |