Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 56.30 | 58.29 | 55.61 | 57.01 | 1,441,731 | +0.52(+0.92%) |
Jan 27, 2022 | 56.59 | 58.30 | 55.41 | 56.49 | 1,524,158 | +1.09(+1.98%) |
Jan 26, 2022 | 56.33 | 58.43 | 54.57 | 55.40 | 1,972,445 | +0.52(+0.95%) |
Jan 25, 2022 | 53.28 | 56.26 | 51.86 | 54.88 | 1,315,339 | +1.10(+2.05%) |
Jan 24, 2022 | 49.87 | 54.02 | 49.16 | 53.77 | 1,376,456 | +1.90(+3.67%) |
Jan 21, 2022 | 52.72 | 54.04 | 51.71 | 51.87 | 1,907,046 | -1.95(-3.62%) |
Jan 20, 2022 | 52.29 | 55.67 | 51.80 | 53.82 | 1,355,268 | +1.11(+2.11%) |
Jan 19, 2022 | 53.38 | 53.55 | 51.36 | 52.71 | 835,389 | +0.31(+0.59%) |
Jan 18, 2022 | 55.36 | 56.18 | 51.89 | 52.40 | 921,503 | -1.84(-3.40%) |
Jan 14, 2022 | 54.25 | 0 | +1.33(+2.52%) | |||
Jan 13, 2022 | 52.77 | 54.19 | 52.38 | 52.91 | 751,739 | -0.13(-0.25%) |
Jan 12, 2022 | 54.20 | 55.15 | 53.00 | 53.04 | 779,907 | -0.27(-0.50%) |
Jan 11, 2022 | 50.98 | 54.11 | 50.29 | 53.31 | 884,611 | +2.90(+5.75%) |
Jan 10, 2022 | 50.65 | 50.97 | 48.98 | 50.41 | 774,457 | -0.31(-0.61%) |
Jan 07, 2022 | 52.14 | 52.63 | 50.69 | 50.72 | 725,332 | -1.11(-2.15%) |
Jan 06, 2022 | 52.76 | 53.49 | 51.74 | 51.83 | 939,721 | +0.81(+1.58%) |
Jan 05, 2022 | 54.18 | 54.82 | 50.78 | 51.03 | 833,525 | -2.18(-4.10%) |
Jan 04, 2022 | 50.81 | 53.82 | 50.64 | 53.21 | 1,002,823 | +3.17(+6.33%) |
Jan 03, 2022 | 46.83 | 50.10 | 46.60 | 50.04 | 1,073,176 | +3.19(+6.81%) |
Dec 31, 2021 | 46.65 | 47.67 | 46.37 | 46.85 | 542,675 | -0.24(-0.51%) |
Dec 30, 2021 | 48.28 | 48.96 | 46.96 | 47.09 | 381,012 | -1.25(-2.58%) |
Dec 29, 2021 | 48.34 | 49.11 | 47.72 | 48.34 | 400,146 | -0.08(-0.16%) |
Dec 28, 2021 | 49.19 | 49.72 | 48.05 | 48.42 | 475,761 | -0.46(-0.94%) |
Dec 27, 2021 | 47.00 | 48.97 | 45.95 | 48.88 | 542,408 | +2.19(+4.69%) |
Dec 23, 2021 | 47.19 | 47.46 | 46.69 | 46.69 | 838,315 | -0.34(-0.71%) |
Dec 22, 2021 | 46.58 | 47.25 | 45.81 | 47.02 | 741,848 | +0.44(+0.95%) |
Dec 21, 2021 | 46.58 | 46.62 | 44.53 | 46.58 | 1,192,916 | +2.81(+6.43%) |
Dec 20, 2021 | 43.07 | 43.87 | 42.26 | 43.77 | 1,041,934 | -0.93(-2.08%) |
Dec 17, 2021 | 43.92 | 45.24 | 43.23 | 44.70 | 4,896,739 | +0.17(+0.39%) |
Dec 16, 2021 | 46.33 | 47.15 | 44.33 | 44.53 | 1,069,028 | -0.91(-2.01%) |
Dec 15, 2021 | 44.77 | 45.87 | 42.85 | 45.44 | 2,280,050 | +0.13(+0.29%) |
Dec 14, 2021 | 45.63 | 46.18 | 44.78 | 45.31 | 1,215,680 | -0.92(-1.99%) |
Dec 13, 2021 | 47.88 | 48.15 | 46.03 | 46.23 | 1,038,125 | -2.47(-5.08%) |
Dec 10, 2021 | 50.04 | 50.04 | 47.22 | 48.70 | 1,315,409 | -0.18(-0.37%) |
Dec 09, 2021 | 49.37 | 49.52 | 47.99 | 48.88 | 1,124,751 | -1.37(-2.74%) |
Dec 08, 2021 | 50.70 | 51.09 | 50.01 | 50.25 | 845,272 | -0.11(-0.22%) |
Dec 07, 2021 | 48.96 | 50.97 | 48.96 | 50.36 | 693,096 | +2.16(+4.48%) |
Dec 06, 2021 | 46.77 | 48.92 | 44.71 | 48.20 | 901,609 | +2.67(+5.86%) |
Dec 03, 2021 | 46.77 | 47.23 | 44.14 | 45.53 | 831,339 | -0.46(-0.99%) |
Dec 02, 2021 | 43.62 | 46.45 | 43.32 | 45.99 | 1,285,749 | +1.00(+2.21%) |
Dec 01, 2021 | 50.01 | 50.25 | 44.95 | 44.99 | 1,227,964 | -2.82(-5.89%) |
Nov 30, 2021 | 48.84 | 49.96 | 47.32 | 47.81 | 1,582,769 | -2.92(-5.76%) |
Nov 29, 2021 | 50.73 | 53.43 | 50.29 | 50.73 | 749,752 | +0.68(+1.36%) |
Nov 26, 2021 | 48.31 | 50.41 | 47.82 | 50.05 | 929,595 | -2.76(-5.22%) |
Nov 24, 2021 | 50.60 | 52.95 | 50.12 | 52.80 | 526,995 | +1.66(+3.25%) |
Nov 23, 2021 | 50.67 | 52.26 | 50.23 | 51.14 | 1,162,662 | +1.81(+3.66%) |
Nov 22, 2021 | 49.33 | 51.28 | 49.33 | 49.33 | 903,427 | +0.22(+0.44%) |
Nov 19, 2021 | 51.00 | 51.52 | 48.78 | 49.12 | 1,042,367 | -3.85(-7.27%) |
Nov 18, 2021 | 53.00 | 53.22 | 52.79 | 52.97 | 638,667 | +0.45(+0.85%) |
Nov 17, 2021 | 54.09 | 55.23 | 52.15 | 52.52 | 675,022 | -2.27(-4.14%) |
Nov 16, 2021 | 54.43 | 55.45 | 53.94 | 54.79 | 710,995 | +0.35(+0.64%) |
Nov 15, 2021 | 53.37 | 54.72 | 52.39 | 54.43 | 505,633 | +1.05(+1.97%) |
Nov 12, 2021 | 53.16 | 53.47 | 52.32 | 53.38 | 468,609 | -0.38(-0.71%) |
Nov 11, 2021 | 53.83 | 55.06 | 53.64 | 53.76 | 580,872 | +0.19(+0.35%) |
Nov 10, 2021 | 55.32 | 53.57 | 678,474 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.59 | 55.42 | 52.98 | 55.28 | 583,595 | +0.41(+0.74%) |
Nov 08, 2021 | 54.98 | 55.93 | 54.37 | 54.87 | 527,694 | +0.55(+1.01%) |
Nov 05, 2021 | 53.33 | 55.14 | 52.64 | 54.32 | 786,294 | +2.43(+4.68%) |
Nov 04, 2021 | 51.08 | 54.00 | 51.08 | 51.89 | 1,017,536 | +1.76(+3.52%) |
Nov 03, 2021 | 49.55 | 51.39 | 49.54 | 50.13 | 814,332 | -0.37(-0.73%) |
Nov 02, 2021 | 51.27 | 52.52 | 50.44 | 50.50 | 694,153 | -0.88(-1.72%) |