Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.49 | 50.65 | 50.64 | 230,868 | +0.98(+1.97%) | |
Jan 28, 2022 | 48.93 | 49.47 | 48.19 | 49.66 | 669,915 | +0.69(+1.40%) |
Jan 27, 2022 | 50.09 | 50.58 | 48.70 | 48.97 | 282,864 | -0.73(-1.46%) |
Jan 26, 2022 | 50.96 | 51.27 | 49.48 | 49.70 | 287,911 | -0.61(-1.21%) |
Jan 25, 2022 | 50.11 | 50.81 | 49.29 | 50.31 | 338,978 | -0.54(-1.07%) |
Jan 24, 2022 | 49.17 | 50.97 | 48.70 | 50.85 | 1,192,941 | +0.85(+1.71%) |
Jan 21, 2022 | 50.54 | 51.22 | 49.98 | 50.00 | 972,439 | -0.76(-1.49%) |
Jan 20, 2022 | 51.98 | 52.53 | 50.68 | 50.75 | 236,931 | -1.02(-1.96%) |
Jan 19, 2022 | 52.83 | 52.83 | 51.74 | 51.77 | 289,623 | -0.75(-1.42%) |
Jan 18, 2022 | 53.26 | 53.26 | 52.48 | 52.52 | 252,765 | -1.08(-2.01%) |
Jan 14, 2022 | 53.59 | 0 | -0.04(-0.07%) | |||
Jan 13, 2022 | 53.88 | 54.28 | 53.50 | 53.63 | 177,596 | -0.03(-0.05%) |
Jan 12, 2022 | 54.08 | 54.15 | 53.38 | 53.66 | 259,881 | -0.09(-0.16%) |
Jan 11, 2022 | 53.44 | 53.82 | 52.87 | 53.75 | 577,868 | +0.47(+0.89%) |
Jan 10, 2022 | 53.31 | 53.32 | 52.59 | 53.27 | 462,853 | -0.28(-0.52%) |
Jan 07, 2022 | 54.00 | 54.19 | 53.51 | 53.55 | 253,655 | -0.36(-0.66%) |
Jan 06, 2022 | 53.81 | 54.20 | 53.47 | 53.91 | 162,505 | +0.33(+0.61%) |
Jan 05, 2022 | 54.79 | 55.02 | 53.55 | 53.58 | 165,754 | -1.15(-2.11%) |
Jan 04, 2022 | 54.56 | 54.93 | 54.56 | 54.74 | 149,580 | +0.50(+0.93%) |
Jan 03, 2022 | 54.08 | 54.69 | 53.96 | 54.23 | 173,403 | +0.36(+0.67%) |
Dec 31, 2021 | 53.81 | 54.12 | 53.71 | 53.87 | 151,064 | +0.06(+0.11%) |
Dec 30, 2021 | 53.97 | 54.43 | 53.78 | 53.81 | 140,022 | -0.14(-0.25%) |
Dec 29, 2021 | 53.75 | 54.02 | 53.62 | 53.95 | 156,514 | +0.17(+0.32%) |
Dec 28, 2021 | 53.86 | 54.12 | 53.66 | 53.78 | 171,998 | -0.01(-0.02%) |
Dec 27, 2021 | 53.14 | 53.80 | 52.95 | 53.79 | 188,077 | +0.66(+1.24%) |
Dec 23, 2021 | 52.91 | 53.26 | 52.88 | 53.13 | 126,977 | +0.35(+0.66%) |
Dec 22, 2021 | 52.24 | 52.78 | 52.13 | 52.78 | 114,854 | +0.52(+1.00%) |
Dec 21, 2021 | 51.35 | 52.26 | 51.35 | 52.26 | 220,501 | +1.51(+2.98%) |
Dec 20, 2021 | 50.80 | 50.89 | 49.99 | 50.74 | 387,870 | -0.84(-1.63%) |
Dec 17, 2021 | 51.28 | 52.13 | 50.99 | 51.59 | 273,584 | -0.01(-0.02%) |
Dec 16, 2021 | 52.62 | 52.72 | 51.38 | 51.60 | 285,719 | -0.68(-1.30%) |
Dec 15, 2021 | 51.74 | 52.36 | 51.04 | 52.27 | 265,743 | +0.62(+1.20%) |
Dec 14, 2021 | 51.65 | 52.36 | 51.58 | 51.65 | 296,632 | -0.36(-0.69%) |
Dec 13, 2021 | 52.78 | 52.78 | 51.83 | 52.01 | 181,506 | -0.78(-1.49%) |
Dec 10, 2021 | 53.11 | 53.17 | 52.31 | 52.80 | 182,516 | +0.04(+0.07%) |
Dec 09, 2021 | 53.17 | 53.30 | 52.76 | 52.76 | 153,939 | -0.76(-1.41%) |
Dec 08, 2021 | 53.39 | 53.65 | 53.17 | 53.51 | 147,830 | +0.38(+0.71%) |
Dec 07, 2021 | 53.14 | 53.62 | 52.91 | 53.14 | 255,411 | +0.74(+1.41%) |
Dec 06, 2021 | 51.77 | 52.75 | 51.52 | 52.39 | 156,632 | +1.17(+2.29%) |
Dec 03, 2021 | 52.07 | 52.07 | 50.83 | 51.22 | 175,506 | -0.58(-1.12%) |
Dec 02, 2021 | 50.55 | 52.00 | 50.51 | 51.80 | 228,501 | +1.43(+2.85%) |
Dec 01, 2021 | 52.20 | 52.54 | 50.32 | 50.36 | 211,000 | -0.82(-1.60%) |
Nov 30, 2021 | 52.04 | 52.12 | 50.96 | 51.18 | 281,932 | -1.38(-2.62%) |
Nov 29, 2021 | 53.40 | 53.51 | 52.21 | 52.56 | 163,619 | +0.00(+0.00%) |
Nov 26, 2021 | 53.04 | 53.04 | 51.91 | 52.56 | 333,585 | -1.97(-3.62%) |
Nov 24, 2021 | 54.29 | 54.65 | 54.29 | 54.53 | 149,436 | -0.17(-0.32%) |
Nov 23, 2021 | 54.53 | 54.85 | 54.25 | 54.71 | 170,784 | +0.13(+0.23%) |
Nov 22, 2021 | 54.53 | 55.13 | 54.48 | 54.58 | 193,377 | +0.36(+0.66%) |
Nov 19, 2021 | 54.36 | 54.54 | 54.14 | 54.22 | 189,364 | -0.61(-1.11%) |
Nov 18, 2021 | 55.26 | 54.84 | 54.71 | 54.83 | 211,301 | -0.15(-0.28%) |
Nov 17, 2021 | 55.39 | 55.39 | 54.77 | 54.98 | 158,328 | -0.52(-0.94%) |
Nov 16, 2021 | 55.47 | 55.65 | 55.21 | 55.50 | 125,308 | +0.02(+0.03%) |
Nov 15, 2021 | 55.63 | 55.63 | 55.32 | 55.49 | 193,529 | +0.04(+0.07%) |
Nov 12, 2021 | 55.57 | 55.58 | 55.31 | 55.45 | 104,180 | +0.07(+0.12%) |
Nov 11, 2021 | 55.21 | 55.53 | 54.97 | 55.38 | 119,034 | +0.44(+0.81%) |
Nov 10, 2021 | 55.40 | 54.94 | 136,301 | -0.59(-1.06%) | ||
Nov 09, 2021 | 55.55 | 55.61 | 55.23 | 55.52 | 164,733 | -0.08(-0.14%) |
Nov 08, 2021 | 55.97 | 56.01 | 55.44 | 55.60 | 226,419 | -0.02(-0.03%) |
Nov 05, 2021 | 55.24 | 55.73 | 55.24 | 55.62 | 260,994 | +1.03(+1.89%) |
Nov 04, 2021 | 55.04 | 55.22 | 54.43 | 54.59 | 183,056 | -0.23(-0.42%) |
Nov 03, 2021 | 53.99 | 55.06 | 53.87 | 54.82 | 231,646 | +0.90(+1.66%) |
Nov 02, 2021 | 54.15 | 54.15 | 53.69 | 53.93 | 271,259 | -0.11(-0.20%) |