Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.42 | 46.81 | 46.81 | 3,124 | +1.62(+3.58%) | |
Jan 28, 2022 | 44.58 | 45.19 | 44.17 | 45.19 | 58,578 | +0.68(+1.53%) |
Jan 27, 2022 | 45.91 | 45.91 | 44.49 | 44.51 | 3,689 | -0.95(-2.09%) |
Jan 26, 2022 | 47.28 | 47.28 | 45.46 | 45.46 | 12,083 | -0.86(-1.85%) |
Jan 25, 2022 | 46.19 | 46.73 | 45.75 | 46.32 | 7,987 | -0.71(-1.51%) |
Jan 24, 2022 | 44.84 | 47.03 | 44.57 | 47.03 | 27,922 | +1.09(+2.37%) |
Jan 21, 2022 | 46.37 | 46.69 | 45.94 | 45.94 | 13,832 | -0.66(-1.42%) |
Jan 20, 2022 | 48.86 | 49.02 | 46.60 | 46.60 | 12,034 | -1.37(-2.87%) |
Jan 19, 2022 | 49.64 | 49.64 | 47.98 | 47.98 | 6,323 | -1.15(-2.35%) |
Jan 18, 2022 | 50.98 | 50.98 | 49.13 | 49.13 | 20,649 | -1.89(-3.71%) |
Jan 14, 2022 | 51.02 | 0 | +0.03(+0.06%) | |||
Jan 13, 2022 | 51.26 | 51.32 | 50.99 | 50.99 | 56,224 | -0.51(-0.99%) |
Jan 12, 2022 | 52.01 | 52.16 | 51.28 | 51.50 | 14,580 | -0.12(-0.23%) |
Jan 11, 2022 | 50.72 | 51.65 | 50.72 | 51.62 | 3,658 | +0.64(+1.25%) |
Jan 10, 2022 | 50.95 | 50.99 | 50.29 | 50.98 | 10,136 | -0.53(-1.03%) |
Jan 07, 2022 | 51.51 | 51.51 | 51.51 | 51.51 | 2,018 | -0.92(-1.76%) |
Jan 06, 2022 | 52.20 | 52.65 | 51.35 | 52.43 | 29,907 | +0.47(+0.90%) |
Jan 05, 2022 | 53.93 | 54.10 | 51.95 | 51.96 | 6,034 | -2.00(-3.70%) |
Jan 04, 2022 | 54.11 | 54.11 | 53.50 | 53.96 | 5,059 | +0.03(+0.06%) |
Jan 03, 2022 | 53.95 | 53.95 | 53.79 | 53.93 | 2,024 | +0.27(+0.49%) |
Dec 31, 2021 | 53.55 | 53.80 | 53.55 | 53.66 | 10,922 | -0.02(-0.04%) |
Dec 30, 2021 | 53.98 | 53.98 | 53.68 | 53.68 | 4,323 | -0.23(-0.43%) |
Dec 29, 2021 | 53.61 | 53.91 | 53.61 | 53.91 | 3,568 | +0.40(+0.75%) |
Dec 28, 2021 | 53.46 | 53.65 | 53.46 | 53.51 | 3,552 | -0.61(-1.13%) |
Dec 27, 2021 | 53.08 | 54.12 | 53.08 | 54.12 | 6,931 | +1.19(+2.25%) |
Dec 23, 2021 | 52.65 | 53.05 | 52.65 | 52.93 | 8,801 | +0.52(+0.99%) |
Dec 22, 2021 | 51.78 | 52.42 | 51.48 | 52.41 | 8,745 | +0.78(+1.52%) |
Dec 21, 2021 | 50.87 | 51.63 | 50.87 | 51.63 | 12,360 | +1.41(+2.81%) |
Dec 20, 2021 | 50.04 | 50.22 | 49.24 | 50.22 | 20,407 | -0.52(-1.03%) |
Dec 17, 2021 | 49.90 | 51.01 | 49.55 | 50.74 | 13,918 | +0.47(+0.94%) |
Dec 16, 2021 | 51.41 | 51.41 | 50.04 | 50.27 | 13,912 | -1.13(-2.19%) |
Dec 15, 2021 | 50.41 | 51.39 | 49.73 | 51.39 | 16,046 | +1.01(+2.01%) |
Dec 14, 2021 | 51.01 | 51.01 | 50.38 | 50.38 | 7,246 | -0.80(-1.57%) |
Dec 13, 2021 | 51.22 | 51.39 | 51.14 | 51.19 | 7,193 | -0.62(-1.20%) |
Dec 10, 2021 | 52.27 | 52.27 | 51.66 | 51.81 | 15,441 | -0.29(-0.56%) |
Dec 09, 2021 | 53.08 | 53.08 | 52.10 | 52.10 | 3,284 | -1.13(-2.12%) |
Dec 08, 2021 | 52.88 | 53.26 | 52.88 | 53.23 | 10,695 | +0.25(+0.48%) |
Dec 07, 2021 | 52.06 | 53.46 | 52.06 | 52.98 | 6,634 | +1.18(+2.27%) |
Dec 06, 2021 | 51.29 | 51.88 | 51.29 | 51.81 | 65,132 | +1.08(+2.14%) |
Dec 03, 2021 | 50.63 | 50.79 | 50.63 | 50.72 | 1,233 | -1.10(-2.13%) |
Dec 02, 2021 | 50.85 | 51.92 | 50.85 | 51.83 | 8,924 | +1.08(+2.13%) |
Dec 01, 2021 | 52.94 | 52.94 | 50.74 | 50.75 | 13,194 | -1.14(-2.20%) |
Nov 30, 2021 | 52.49 | 52.73 | 51.88 | 51.88 | 17,550 | -1.09(-2.06%) |
Nov 29, 2021 | 53.74 | 53.74 | 52.95 | 52.98 | 2,852 | -0.17(-0.32%) |
Nov 26, 2021 | 53.47 | 53.47 | 52.76 | 53.15 | 2,687 | -1.63(-2.97%) |
Nov 24, 2021 | 54.86 | 54.86 | 54.76 | 54.78 | 3,039 | -0.05(-0.10%) |
Nov 23, 2021 | 54.44 | 54.83 | 54.23 | 54.83 | 17,317 | -0.46(-0.83%) |
Nov 22, 2021 | 55.99 | 56.04 | 55.24 | 55.29 | 6,904 | -0.08(-0.15%) |
Nov 19, 2021 | 55.87 | 55.87 | 55.37 | 55.37 | 5,994 | -0.58(-1.03%) |
Nov 18, 2021 | 55.89 | 55.95 | 55.95 | 55.95 | 4,726 | -0.38(-0.67%) |
Nov 17, 2021 | 56.60 | 56.67 | 56.27 | 56.33 | 14,459 | -0.61(-1.07%) |
Nov 16, 2021 | 56.70 | 57.06 | 56.70 | 56.94 | 7,287 | +0.48(+0.85%) |
Nov 15, 2021 | 56.44 | 56.46 | 56.44 | 56.46 | 4,126 | -0.12(-0.22%) |
Nov 12, 2021 | 56.72 | 56.72 | 56.58 | 56.58 | 1,519 | +0.10(+0.18%) |
Nov 11, 2021 | 56.49 | 56.49 | 56.48 | 56.48 | 1,650 | +0.46(+0.83%) |
Nov 10, 2021 | 56.75 | 56.02 | 56.02 | 2,681 | -0.80(-1.42%) | |
Nov 09, 2021 | 56.96 | 56.98 | 56.76 | 56.82 | 4,682 | -0.20(-0.35%) |
Nov 08, 2021 | 57.59 | 57.59 | 57.02 | 57.02 | 6,336 | +0.04(+0.06%) |
Nov 05, 2021 | 56.85 | 56.99 | 56.59 | 56.99 | 5,015 | +0.63(+1.12%) |
Nov 04, 2021 | 56.11 | 56.44 | 56.11 | 56.35 | 1,727 | +0.18(+0.33%) |
Nov 03, 2021 | 55.78 | 56.17 | 55.61 | 56.17 | 3,983 | +1.29(+2.35%) |
Nov 02, 2021 | 54.76 | 54.90 | 54.76 | 54.88 | 2,566 | -0.22(-0.40%) |