Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.77 | 50.78 | 49.40 | 50.13 | 25,949 | -0.18(-0.36%) |
Jan 28, 2022 | 50.10 | 50.49 | 49.79 | 50.31 | 11,577 | +0.07(+0.14%) |
Jan 27, 2022 | 50.59 | 50.59 | 49.01 | 50.24 | 22,561 | -1.22(-2.37%) |
Jan 26, 2022 | 52.66 | 52.66 | 51.23 | 51.46 | 24,825 | -0.37(-0.71%) |
Jan 25, 2022 | 51.81 | 52.03 | 50.80 | 51.83 | 39,832 | -0.12(-0.23%) |
Jan 24, 2022 | 52.52 | 53.28 | 51.49 | 51.95 | 38,532 | +0.03(+0.06%) |
Jan 21, 2022 | 51.76 | 52.86 | 51.52 | 51.92 | 24,890 | -0.78(-1.48%) |
Jan 20, 2022 | 52.80 | 53.24 | 52.18 | 52.70 | 41,228 | +0.53(+1.02%) |
Jan 19, 2022 | 52.02 | 52.89 | 51.18 | 52.17 | 29,960 | -0.39(-0.74%) |
Jan 18, 2022 | 53.69 | 53.69 | 52.00 | 52.56 | 43,976 | -1.18(-2.20%) |
Jan 14, 2022 | 53.74 | 0 | -0.28(-0.52%) | |||
Jan 13, 2022 | 54.47 | 54.47 | 54.02 | 54.02 | 13,703 | -0.39(-0.72%) |
Jan 12, 2022 | 54.65 | 54.85 | 53.41 | 54.41 | 48,267 | -2.94(-5.13%) |
Jan 11, 2022 | 56.24 | 57.58 | 56.24 | 57.35 | 35,987 | +1.27(+2.26%) |
Jan 10, 2022 | 56.00 | 56.08 | 55.52 | 56.08 | 33,803 | +0.07(+0.12%) |
Jan 07, 2022 | 56.33 | 56.33 | 55.90 | 56.01 | 20,858 | -1.09(-1.91%) |
Jan 06, 2022 | 57.50 | 57.50 | 56.00 | 57.10 | 21,072 | +1.07(+1.91%) |
Jan 05, 2022 | 56.48 | 58.00 | 56.03 | 56.03 | 23,720 | -1.01(-1.77%) |
Jan 04, 2022 | 55.91 | 57.83 | 55.91 | 57.04 | 55,173 | +0.36(+0.64%) |
Jan 03, 2022 | 57.71 | 57.71 | 56.52 | 56.68 | 17,060 | -0.14(-0.25%) |
Dec 31, 2021 | 56.40 | 56.83 | 56.16 | 56.82 | 35,272 | +0.18(+0.32%) |
Dec 30, 2021 | 55.89 | 57.06 | 55.89 | 56.64 | 35,593 | -1.36(-2.34%) |
Dec 29, 2021 | 56.81 | 58.42 | 56.81 | 58.00 | 354,300 | +0.62(+1.08%) |
Dec 28, 2021 | 56.93 | 57.67 | 56.93 | 57.38 | 143,022 | -0.67(-1.15%) |
Dec 27, 2021 | 57.10 | 58.70 | 57.10 | 58.05 | 306,317 | +1.20(+2.11%) |
Dec 23, 2021 | 57.71 | 57.71 | 56.47 | 56.85 | 392,312 | -1.83(-3.12%) |
Dec 22, 2021 | 59.31 | 62.27 | 58.68 | 58.68 | 52,124 | -2.80(-4.55%) |
Dec 21, 2021 | 60.73 | 61.85 | 60.73 | 61.48 | 37,867 | +0.42(+0.69%) |
Dec 20, 2021 | 59.41 | 61.56 | 59.41 | 61.06 | 36,009 | +0.71(+1.18%) |
Dec 17, 2021 | 60.00 | 61.21 | 60.00 | 60.35 | 36,449 | -1.65(-2.66%) |
Dec 16, 2021 | 62.68 | 62.68 | 61.58 | 62.00 | 18,781 | +0.69(+1.13%) |
Dec 15, 2021 | 60.79 | 61.31 | 60.00 | 61.31 | 48,976 | +2.34(+3.96%) |
Dec 14, 2021 | 59.40 | 59.70 | 58.81 | 58.98 | 58,436 | -0.25(-0.43%) |
Dec 13, 2021 | 60.39 | 60.89 | 59.23 | 59.23 | 57,123 | +0.02(+0.03%) |
Dec 10, 2021 | 58.10 | 60.22 | 58.10 | 59.21 | 34,900 | -0.82(-1.37%) |
Dec 09, 2021 | 60.09 | 60.44 | 59.60 | 60.03 | 85,861 | -0.77(-1.27%) |
Dec 08, 2021 | 60.28 | 61.09 | 59.90 | 60.80 | 38,490 | +0.24(+0.40%) |
Dec 07, 2021 | 59.69 | 60.86 | 59.69 | 60.56 | 69,218 | -0.11(-0.18%) |
Dec 06, 2021 | 60.02 | 60.72 | 59.50 | 60.67 | 45,814 | +0.47(+0.78%) |
Dec 03, 2021 | 60.63 | 61.05 | 59.90 | 60.20 | 52,416 | -0.44(-0.73%) |
Dec 02, 2021 | 60.07 | 60.91 | 59.85 | 60.64 | 32,827 | +1.22(+2.05%) |
Dec 01, 2021 | 60.00 | 60.27 | 59.10 | 59.42 | 68,574 | -0.78(-1.30%) |
Nov 30, 2021 | 60.41 | 61.48 | 59.86 | 60.20 | 61,788 | -1.82(-2.93%) |
Nov 29, 2021 | 62.33 | 62.33 | 61.85 | 62.02 | 25,902 | -0.26(-0.42%) |
Nov 26, 2021 | 63.90 | 63.90 | 60.70 | 62.28 | 20,847 | +0.14(+0.23%) |
Nov 24, 2021 | 62.11 | 62.40 | 61.94 | 62.14 | 12,642 | -1.27(-2.00%) |
Nov 23, 2021 | 62.64 | 63.76 | 62.64 | 63.41 | 13,925 | -0.24(-0.38%) |
Nov 22, 2021 | 63.30 | 64.03 | 63.03 | 63.65 | 41,330 | +0.06(+0.09%) |
Nov 19, 2021 | 62.78 | 64.50 | 62.78 | 63.59 | 22,150 | -1.29(-1.99%) |
Nov 18, 2021 | 64.05 | 65.00 | 64.88 | 64.88 | 89,230 | -4.82(-6.92%) |
Nov 17, 2021 | 69.81 | 69.86 | 67.34 | 69.70 | 25,920 | -2.28(-3.17%) |
Nov 16, 2021 | 72.59 | 73.09 | 71.98 | 71.98 | 18,824 | -1.82(-2.47%) |
Nov 15, 2021 | 74.30 | 74.30 | 73.80 | 73.80 | 10,247 | +0.66(+0.90%) |
Nov 12, 2021 | 73.07 | 73.20 | 73.03 | 73.14 | 7,673 | +1.59(+2.22%) |
Nov 11, 2021 | 70.50 | 72.00 | 70.50 | 71.55 | 8,701 | -0.14(-0.20%) |
Nov 10, 2021 | 72.03 | 71.69 | 71.69 | 9,253 | -1.31(-1.79%) | |
Nov 09, 2021 | 73.30 | 73.30 | 73.00 | 73.00 | 10,553 | -0.42(-0.57%) |
Nov 08, 2021 | 73.90 | 74.10 | 73.11 | 73.42 | 11,172 | -0.42(-0.58%) |
Nov 05, 2021 | 73.70 | 74.20 | 73.70 | 73.84 | 8,365 | -0.66(-0.88%) |
Nov 04, 2021 | 74.45 | 74.89 | 74.01 | 74.50 | 8,222 | +1.04(+1.42%) |
Nov 03, 2021 | 73.17 | 73.46 | 72.63 | 73.46 | 22,848 | -0.05(-0.07%) |
Nov 02, 2021 | 73.00 | 73.51 | 72.62 | 73.51 | 18,605 | +1.80(+2.51%) |