Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.58 | 51.33 | 709,856 | +0.64(+1.26%) | ||
Jan 28, 2022 | 51.26 | 51.26 | 49.44 | 50.69 | 587,422 | -0.57(-1.11%) |
Jan 27, 2022 | 51.48 | 52.34 | 51.17 | 51.26 | 280,857 | +0.01(+0.02%) |
Jan 26, 2022 | 51.31 | 52.49 | 51.02 | 51.25 | 338,894 | -0.08(-0.16%) |
Jan 25, 2022 | 52.38 | 52.38 | 50.72 | 51.33 | 770,664 | -1.49(-2.82%) |
Jan 24, 2022 | 52.28 | 52.96 | 51.23 | 52.82 | 779,125 | +0.20(+0.38%) |
Jan 21, 2022 | 52.93 | 54.06 | 52.62 | 52.62 | 584,161 | -0.54(-1.02%) |
Jan 20, 2022 | 53.76 | 54.74 | 53.11 | 53.16 | 553,511 | -0.41(-0.77%) |
Jan 19, 2022 | 53.56 | 54.41 | 52.75 | 53.57 | 399,574 | -0.01(-0.02%) |
Jan 18, 2022 | 53.33 | 54.04 | 52.87 | 53.58 | 508,739 | -0.02(-0.04%) |
Jan 14, 2022 | 53.60 | 0 | +0.34(+0.64%) | |||
Jan 13, 2022 | 53.50 | 54.32 | 53.14 | 53.26 | 473,994 | -0.41(-0.76%) |
Jan 12, 2022 | 53.03 | 53.85 | 52.93 | 53.67 | 393,958 | +0.67(+1.26%) |
Jan 11, 2022 | 52.11 | 53.08 | 51.30 | 53.00 | 519,157 | +0.93(+1.79%) |
Jan 10, 2022 | 52.00 | 52.28 | 51.31 | 52.07 | 389,896 | -0.25(-0.48%) |
Jan 07, 2022 | 51.88 | 52.48 | 51.47 | 52.32 | 347,234 | +0.26(+0.50%) |
Jan 06, 2022 | 52.36 | 53.10 | 51.74 | 52.06 | 564,838 | -0.58(-1.10%) |
Jan 05, 2022 | 52.44 | 53.00 | 52.37 | 52.64 | 846,796 | +0.04(+0.08%) |
Jan 04, 2022 | 52.49 | 52.78 | 51.98 | 52.60 | 347,359 | -0.04(-0.08%) |
Jan 03, 2022 | 52.51 | 52.69 | 51.91 | 52.64 | 520,092 | +0.13(+0.25%) |
Dec 31, 2021 | 52.21 | 53.17 | 52.21 | 52.51 | 274,967 | +0.15(+0.29%) |
Dec 30, 2021 | 52.69 | 53.16 | 52.09 | 52.36 | 483,215 | -0.41(-0.78%) |
Dec 29, 2021 | 52.50 | 53.10 | 52.47 | 52.77 | 433,732 | +0.35(+0.67%) |
Dec 28, 2021 | 52.28 | 52.69 | 51.75 | 52.42 | 347,219 | +0.33(+0.63%) |
Dec 27, 2021 | 50.82 | 52.12 | 50.65 | 52.09 | 294,652 | +1.27(+2.50%) |
Dec 23, 2021 | 50.45 | 51.12 | 50.28 | 50.82 | 365,412 | +0.32(+0.63%) |
Dec 22, 2021 | 50.78 | 50.89 | 50.16 | 50.50 | 408,025 | -0.28(-0.55%) |
Dec 21, 2021 | 50.50 | 51.19 | 50.32 | 50.78 | 545,806 | +0.41(+0.81%) |
Dec 20, 2021 | 50.53 | 50.70 | 49.91 | 50.37 | 631,856 | -0.37(-0.73%) |
Dec 17, 2021 | 50.95 | 52.08 | 50.65 | 50.74 | 1,021,471 | -0.21(-0.41%) |
Dec 16, 2021 | 50.55 | 51.12 | 50.21 | 50.95 | 870,051 | +0.47(+0.93%) |
Dec 15, 2021 | 49.36 | 50.50 | 48.80 | 50.48 | 446,117 | +1.00(+2.02%) |
Dec 14, 2021 | 49.16 | 49.91 | 48.61 | 49.48 | 619,125 | -0.08(-0.16%) |
Dec 13, 2021 | 49.24 | 50.08 | 48.75 | 49.56 | 668,248 | +0.16(+0.32%) |
Dec 10, 2021 | 48.95 | 49.40 | 48.92 | 49.40 | 347,142 | +0.54(+1.11%) |
Dec 09, 2021 | 48.83 | 49.20 | 48.31 | 48.86 | 367,699 | -0.27(-0.55%) |
Dec 08, 2021 | 49.13 | 49.38 | 48.08 | 49.13 | 465,406 | +0.52(+1.07%) |
Dec 07, 2021 | 48.07 | 48.83 | 48.03 | 48.61 | 644,389 | +0.87(+1.82%) |
Dec 06, 2021 | 48.19 | 48.52 | 47.63 | 47.74 | 721,585 | -0.22(-0.46%) |
Dec 03, 2021 | 47.40 | 48.42 | 46.80 | 47.96 | 1,050,925 | +0.59(+1.25%) |
Dec 02, 2021 | 47.76 | 47.76 | 46.73 | 47.37 | 640,007 | +0.60(+1.28%) |
Dec 01, 2021 | 47.89 | 48.47 | 46.77 | 46.77 | 756,221 | -0.82(-1.72%) |
Nov 30, 2021 | 47.50 | 47.97 | 47.05 | 47.59 | 737,031 | +0.14(+0.30%) |
Nov 29, 2021 | 48.04 | 48.10 | 47.40 | 47.45 | 493,311 | -0.15(-0.32%) |
Nov 26, 2021 | 47.39 | 47.87 | 47.15 | 47.60 | 372,604 | -0.50(-1.04%) |
Nov 24, 2021 | 47.53 | 48.47 | 47.12 | 48.10 | 365,512 | +0.30(+0.63%) |
Nov 23, 2021 | 48.05 | 48.44 | 47.10 | 47.80 | 784,742 | -0.37(-0.77%) |
Nov 22, 2021 | 48.58 | 48.74 | 47.85 | 48.17 | 639,246 | -0.35(-0.72%) |
Nov 19, 2021 | 48.48 | 48.93 | 48.19 | 48.52 | 515,664 | +0.16(+0.33%) |
Nov 18, 2021 | 48.70 | 48.39 | 48.20 | 48.36 | 367,529 | -0.17(-0.35%) |
Nov 17, 2021 | 48.42 | 48.63 | 48.18 | 48.53 | 395,205 | +0.11(+0.23%) |
Nov 16, 2021 | 47.77 | 48.47 | 47.73 | 48.42 | 790,874 | +0.71(+1.49%) |
Nov 15, 2021 | 47.79 | 48.00 | 47.35 | 47.71 | 374,747 | +0.28(+0.59%) |
Nov 12, 2021 | 47.56 | 47.74 | 47.14 | 47.43 | 588,016 | +0.12(+0.25%) |
Nov 11, 2021 | 47.17 | 47.47 | 46.99 | 47.31 | 778,734 | +0.38(+0.81%) |
Nov 10, 2021 | 47.05 | 46.93 | 546,463 | -0.31(-0.66%) | ||
Nov 09, 2021 | 47.47 | 47.66 | 46.98 | 47.24 | 404,678 | -0.24(-0.51%) |
Nov 08, 2021 | 47.35 | 47.58 | 47.06 | 47.48 | 361,973 | +0.21(+0.44%) |
Nov 05, 2021 | 47.60 | 47.87 | 47.02 | 47.27 | 488,125 | +0.03(+0.06%) |
Nov 04, 2021 | 47.28 | 47.50 | 46.94 | 47.24 | 269,301 | +0.32(+0.68%) |
Nov 03, 2021 | 47.02 | 47.36 | 46.65 | 46.92 | 604,704 | +0.11(+0.23%) |
Nov 02, 2021 | 46.84 | 47.00 | 46.55 | 46.81 | 350,759 | -0.08(-0.17%) |