Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.92 | 50.89 | 50.84 | 100,931 | +0.73(+1.45%) | |
Jan 28, 2022 | 49.59 | 50.17 | 48.76 | 50.12 | 175,585 | +0.43(+0.86%) |
Jan 27, 2022 | 50.66 | 51.07 | 49.40 | 49.69 | 118,771 | -0.57(-1.13%) |
Jan 26, 2022 | 51.24 | 51.75 | 49.90 | 50.26 | 127,565 | -0.50(-0.99%) |
Jan 25, 2022 | 50.73 | 51.16 | 49.76 | 50.77 | 159,120 | -0.74(-1.45%) |
Jan 24, 2022 | 50.37 | 51.52 | 49.55 | 51.51 | 516,560 | +0.44(+0.87%) |
Jan 21, 2022 | 51.51 | 52.10 | 50.98 | 51.07 | 179,581 | -0.60(-1.16%) |
Jan 20, 2022 | 52.54 | 53.11 | 51.61 | 51.67 | 226,942 | -0.66(-1.26%) |
Jan 19, 2022 | 53.13 | 53.20 | 52.32 | 52.32 | 73,100 | -0.66(-1.24%) |
Jan 18, 2022 | 53.28 | 53.28 | 52.79 | 52.98 | 91,061 | -0.76(-1.42%) |
Jan 14, 2022 | 53.75 | 0 | -0.31(-0.57%) | |||
Jan 13, 2022 | 54.28 | 54.61 | 53.92 | 54.05 | 122,423 | +0.02(+0.04%) |
Jan 12, 2022 | 54.22 | 54.36 | 53.87 | 54.04 | 70,995 | +0.10(+0.18%) |
Jan 11, 2022 | 53.68 | 53.99 | 53.11 | 53.94 | 103,664 | +0.37(+0.69%) |
Jan 10, 2022 | 53.83 | 53.93 | 53.07 | 53.57 | 106,494 | -0.54(-1.00%) |
Jan 07, 2022 | 54.41 | 54.55 | 54.07 | 54.11 | 90,335 | -0.25(-0.46%) |
Jan 06, 2022 | 54.28 | 54.58 | 54.14 | 54.36 | 81,966 | +0.14(+0.27%) |
Jan 05, 2022 | 55.07 | 55.28 | 54.19 | 54.22 | 171,002 | -0.74(-1.35%) |
Jan 04, 2022 | 54.30 | 55.07 | 54.30 | 54.96 | 163,957 | +0.94(+1.74%) |
Jan 03, 2022 | 54.45 | 54.65 | 53.72 | 54.03 | 201,086 | -0.31(-0.57%) |
Dec 31, 2021 | 54.03 | 54.57 | 54.00 | 54.34 | 44,083 | +0.19(+0.36%) |
Dec 30, 2021 | 54.37 | 54.60 | 54.11 | 54.14 | 40,205 | -0.18(-0.33%) |
Dec 29, 2021 | 54.23 | 54.43 | 54.13 | 54.32 | 67,758 | +0.11(+0.20%) |
Dec 28, 2021 | 54.09 | 54.40 | 54.09 | 54.22 | 54,087 | +0.13(+0.23%) |
Dec 27, 2021 | 53.62 | 54.09 | 53.50 | 54.09 | 37,281 | +0.59(+1.10%) |
Dec 23, 2021 | 53.12 | 53.65 | 53.12 | 53.50 | 44,049 | +0.62(+1.17%) |
Dec 22, 2021 | 52.58 | 52.88 | 52.58 | 52.88 | 58,004 | +0.23(+0.44%) |
Dec 21, 2021 | 51.94 | 52.69 | 51.94 | 52.65 | 154,716 | +1.19(+2.31%) |
Dec 20, 2021 | 51.68 | 51.90 | 51.01 | 51.46 | 136,118 | -0.96(-1.83%) |
Dec 17, 2021 | 53.06 | 53.20 | 52.36 | 52.42 | 52,851 | -0.74(-1.39%) |
Dec 16, 2021 | 53.69 | 53.84 | 52.96 | 53.16 | 116,408 | -0.14(-0.27%) |
Dec 15, 2021 | 52.88 | 53.37 | 52.52 | 53.31 | 81,614 | +0.51(+0.97%) |
Dec 14, 2021 | 53.07 | 53.49 | 52.61 | 52.80 | 145,954 | -0.52(-0.98%) |
Dec 13, 2021 | 53.85 | 53.85 | 53.26 | 53.32 | 99,626 | -0.56(-1.04%) |
Dec 10, 2021 | 54.07 | 54.07 | 53.68 | 53.88 | 109,019 | +0.10(+0.18%) |
Dec 09, 2021 | 53.86 | 54.07 | 53.74 | 53.78 | 107,762 | -0.35(-0.64%) |
Dec 08, 2021 | 54.03 | 54.18 | 53.85 | 54.13 | 129,879 | +0.20(+0.38%) |
Dec 07, 2021 | 53.78 | 54.41 | 53.78 | 53.92 | 169,957 | +0.58(+1.08%) |
Dec 06, 2021 | 52.84 | 53.63 | 52.68 | 53.34 | 281,905 | +0.88(+1.67%) |
Dec 03, 2021 | 52.80 | 52.86 | 51.92 | 52.47 | 67,754 | -0.19(-0.37%) |
Dec 02, 2021 | 51.45 | 52.81 | 51.40 | 52.66 | 98,049 | +1.47(+2.88%) |
Dec 01, 2021 | 52.79 | 52.95 | 51.17 | 51.19 | 68,336 | -0.65(-1.25%) |
Nov 30, 2021 | 52.97 | 53.05 | 51.83 | 51.83 | 281,468 | -1.59(-2.98%) |
Nov 29, 2021 | 53.96 | 53.96 | 53.07 | 53.42 | 54,676 | +0.11(+0.20%) |
Nov 26, 2021 | 53.59 | 53.61 | 52.93 | 53.32 | 72,295 | -1.50(-2.74%) |
Nov 24, 2021 | 54.82 | 54.92 | 54.62 | 54.82 | 100,675 | -0.07(-0.13%) |
Nov 23, 2021 | 54.90 | 55.05 | 54.58 | 54.89 | 37,385 | +0.08(+0.14%) |
Nov 22, 2021 | 54.95 | 55.31 | 54.78 | 54.81 | 101,654 | +0.09(+0.16%) |
Nov 19, 2021 | 54.85 | 54.99 | 54.66 | 54.72 | 77,188 | -0.21(-0.39%) |
Nov 18, 2021 | 55.25 | 54.96 | 54.90 | 54.94 | 44,138 | -0.17(-0.31%) |
Nov 17, 2021 | 55.35 | 55.39 | 54.90 | 55.11 | 57,235 | -0.28(-0.50%) |
Nov 16, 2021 | 55.35 | 55.69 | 55.24 | 55.39 | 58,782 | +0.14(+0.26%) |
Nov 15, 2021 | 55.53 | 55.53 | 55.19 | 55.24 | 55,300 | -0.02(-0.03%) |
Nov 12, 2021 | 54.96 | 55.33 | 54.86 | 55.26 | 97,635 | +0.45(+0.83%) |
Nov 11, 2021 | 55.08 | 55.08 | 54.76 | 54.81 | 41,182 | -0.09(-0.16%) |
Nov 10, 2021 | 55.12 | 54.90 | 62,476 | -0.35(-0.63%) | ||
Nov 09, 2021 | 55.22 | 55.34 | 54.99 | 55.24 | 75,658 | +0.09(+0.16%) |
Nov 08, 2021 | 55.36 | 55.49 | 54.97 | 55.16 | 105,546 | +0.25(+0.46%) |
Nov 05, 2021 | 54.83 | 55.21 | 54.68 | 54.91 | 56,751 | +0.57(+1.05%) |
Nov 04, 2021 | 54.18 | 54.50 | 54.18 | 54.34 | 35,689 | +0.23(+0.43%) |
Nov 03, 2021 | 53.92 | 54.14 | 53.62 | 54.11 | 102,732 | +0.01(+0.02%) |
Nov 02, 2021 | 53.98 | 54.17 | 53.79 | 54.10 | 73,620 | +0.19(+0.36%) |