Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.51 | 50.37 | 50.36 | 374,358 | +2.82(+5.93%) | |
Jan 28, 2022 | 47.28 | 47.54 | 46.01 | 47.54 | 340,543 | +0.08(+0.17%) |
Jan 27, 2022 | 48.46 | 48.67 | 47.06 | 47.46 | 256,667 | -0.01(-0.02%) |
Jan 26, 2022 | 49.04 | 49.77 | 47.10 | 47.47 | 470,249 | -0.56(-1.17%) |
Jan 25, 2022 | 49.21 | 49.35 | 47.42 | 48.03 | 458,325 | -2.14(-4.27%) |
Jan 24, 2022 | 49.84 | 50.27 | 47.45 | 50.17 | 555,055 | -0.60(-1.18%) |
Jan 21, 2022 | 51.44 | 52.28 | 50.67 | 50.77 | 463,706 | -1.20(-2.31%) |
Jan 20, 2022 | 52.94 | 53.74 | 51.88 | 51.97 | 250,553 | -0.73(-1.39%) |
Jan 19, 2022 | 54.59 | 54.60 | 52.27 | 52.70 | 290,182 | -1.35(-2.50%) |
Jan 18, 2022 | 53.88 | 54.52 | 53.14 | 54.05 | 414,262 | -0.69(-1.26%) |
Jan 14, 2022 | 54.74 | 0 | -0.29(-0.53%) | |||
Jan 13, 2022 | 56.51 | 56.87 | 54.83 | 55.03 | 224,054 | -1.12(-1.99%) |
Jan 12, 2022 | 57.32 | 57.83 | 55.91 | 56.15 | 231,751 | -0.59(-1.04%) |
Jan 11, 2022 | 56.28 | 57.34 | 55.20 | 56.74 | 346,045 | +0.77(+1.38%) |
Jan 10, 2022 | 56.27 | 56.45 | 54.92 | 55.97 | 494,095 | -0.69(-1.22%) |
Jan 07, 2022 | 57.28 | 57.55 | 56.55 | 56.66 | 242,500 | -0.49(-0.86%) |
Jan 06, 2022 | 57.85 | 58.37 | 57.13 | 57.15 | 288,937 | -0.38(-0.66%) |
Jan 05, 2022 | 60.20 | 60.43 | 57.34 | 57.53 | 313,188 | -2.40(-4.00%) |
Jan 04, 2022 | 60.74 | 62.24 | 59.82 | 59.93 | 324,577 | -1.23(-2.01%) |
Jan 03, 2022 | 59.84 | 61.20 | 59.35 | 61.16 | 318,316 | +1.44(+2.41%) |
Dec 31, 2021 | 59.85 | 60.61 | 59.62 | 59.72 | 126,790 | -0.20(-0.33%) |
Dec 30, 2021 | 60.24 | 60.77 | 59.86 | 59.92 | 205,092 | -0.46(-0.76%) |
Dec 29, 2021 | 61.19 | 61.63 | 60.10 | 60.38 | 157,162 | -0.86(-1.40%) |
Dec 28, 2021 | 60.99 | 61.51 | 60.65 | 61.24 | 257,721 | +0.18(+0.29%) |
Dec 27, 2021 | 59.70 | 61.24 | 59.67 | 61.06 | 213,470 | +1.56(+2.62%) |
Dec 23, 2021 | 58.78 | 59.55 | 58.45 | 59.50 | 377,018 | +1.00(+1.71%) |
Dec 22, 2021 | 58.00 | 58.91 | 57.56 | 58.50 | 321,754 | +0.31(+0.53%) |
Dec 21, 2021 | 56.81 | 58.73 | 56.65 | 58.19 | 296,280 | +2.04(+3.63%) |
Dec 20, 2021 | 56.86 | 57.16 | 55.02 | 56.15 | 546,542 | -1.47(-2.55%) |
Dec 17, 2021 | 58.15 | 60.18 | 57.40 | 57.62 | 1,474,551 | -2.78(-4.60%) |
Dec 16, 2021 | 59.90 | 62.31 | 59.63 | 60.40 | 1,656,658 | -0.61(-1.00%) |
Dec 15, 2021 | 61.31 | 61.31 | 59.51 | 61.01 | 430,201 | -0.46(-0.75%) |
Dec 14, 2021 | 61.47 | 62.81 | 60.48 | 61.47 | 479,837 | -0.99(-1.59%) |
Dec 13, 2021 | 64.48 | 64.70 | 62.33 | 62.46 | 276,529 | -2.25(-3.48%) |
Dec 10, 2021 | 66.21 | 66.79 | 64.32 | 64.71 | 367,391 | -0.38(-0.58%) |
Dec 09, 2021 | 66.28 | 66.65 | 64.91 | 65.09 | 392,778 | -1.58(-2.37%) |
Dec 08, 2021 | 65.79 | 66.96 | 65.18 | 66.67 | 529,452 | +1.14(+1.74%) |
Dec 07, 2021 | 65.00 | 67.28 | 64.73 | 65.53 | 444,818 | +1.15(+1.79%) |
Dec 06, 2021 | 63.26 | 65.37 | 62.46 | 64.38 | 593,795 | +1.67(+2.66%) |
Dec 03, 2021 | 63.18 | 64.05 | 61.98 | 62.71 | 649,473 | -0.35(-0.56%) |
Dec 02, 2021 | 63.06 | 63.46 | 61.25 | 63.06 | 488,989 | +1.26(+2.04%) |
Dec 01, 2021 | 63.03 | 64.10 | 61.36 | 61.80 | 759,951 | +0.26(+0.42%) |
Nov 30, 2021 | 64.04 | 64.99 | 61.39 | 61.54 | 642,771 | -2.21(-3.47%) |
Nov 29, 2021 | 66.79 | 66.79 | 63.47 | 63.75 | 754,765 | -1.77(-2.70%) |
Nov 26, 2021 | 65.51 | 66.03 | 64.21 | 65.52 | 219,019 | -1.71(-2.54%) |
Nov 24, 2021 | 66.65 | 67.69 | 66.25 | 67.23 | 381,714 | -0.19(-0.28%) |
Nov 23, 2021 | 67.21 | 67.77 | 67.05 | 67.42 | 580,545 | +0.14(+0.21%) |
Nov 22, 2021 | 68.48 | 68.50 | 66.79 | 67.28 | 333,742 | -0.87(-1.28%) |
Nov 19, 2021 | 67.94 | 69.13 | 67.87 | 68.15 | 328,068 | -0.06(-0.09%) |
Nov 18, 2021 | 67.50 | 68.27 | 67.98 | 68.21 | 268,530 | +0.78(+1.16%) |
Nov 17, 2021 | 67.23 | 67.89 | 66.68 | 67.43 | 283,223 | -0.16(-0.24%) |
Nov 16, 2021 | 67.70 | 68.38 | 66.97 | 67.59 | 247,087 | -0.41(-0.60%) |
Nov 15, 2021 | 67.80 | 68.63 | 67.20 | 68.00 | 274,912 | +0.24(+0.35%) |
Nov 12, 2021 | 68.80 | 68.94 | 67.59 | 67.76 | 422,763 | -0.38(-0.56%) |
Nov 11, 2021 | 67.35 | 68.35 | 66.75 | 68.14 | 218,324 | +1.33(+1.99%) |
Nov 10, 2021 | 66.57 | 66.81 | 370,178 | -0.29(-0.43%) | ||
Nov 09, 2021 | 67.00 | 67.79 | 66.59 | 67.10 | 318,584 | +0.17(+0.25%) |
Nov 08, 2021 | 67.19 | 67.20 | 65.62 | 66.93 | 314,287 | +0.35(+0.53%) |
Nov 05, 2021 | 67.39 | 67.58 | 63.02 | 66.58 | 331,477 | +1.18(+1.80%) |
Nov 04, 2021 | 65.72 | 66.10 | 63.26 | 65.40 | 270,432 | -0.32(-0.49%) |
Nov 03, 2021 | 64.04 | 66.00 | 64.04 | 65.72 | 459,217 | +1.63(+2.54%) |
Nov 02, 2021 | 64.28 | 64.80 | 63.54 | 64.09 | 263,626 | +0.09(+0.14%) |