Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.60 | 51.52 | 51.50 | 562,937 | +0.32(+0.63%) | |
Jan 28, 2022 | 53.15 | 54.92 | 49.61 | 51.18 | 722,119 | +0.92(+1.83%) |
Jan 27, 2022 | 52.66 | 53.75 | 49.69 | 50.26 | 461,465 | -2.30(-4.38%) |
Jan 26, 2022 | 55.45 | 56.37 | 52.34 | 52.56 | 401,279 | -2.05(-3.75%) |
Jan 25, 2022 | 55.00 | 55.52 | 53.55 | 54.61 | 244,839 | -0.78(-1.41%) |
Jan 24, 2022 | 53.21 | 55.86 | 53.15 | 55.39 | 394,655 | +1.52(+2.82%) |
Jan 21, 2022 | 53.50 | 55.05 | 53.14 | 53.87 | 357,880 | +0.13(+0.24%) |
Jan 20, 2022 | 54.17 | 55.62 | 53.35 | 53.74 | 491,766 | -0.64(-1.18%) |
Jan 19, 2022 | 58.61 | 58.62 | 54.12 | 54.38 | 424,114 | -4.12(-7.04%) |
Jan 18, 2022 | 60.29 | 60.46 | 58.41 | 58.50 | 236,254 | -1.96(-3.24%) |
Jan 14, 2022 | 60.46 | 0 | -0.06(-0.10%) | |||
Jan 13, 2022 | 60.72 | 61.79 | 60.40 | 60.52 | 137,109 | +0.32(+0.53%) |
Jan 12, 2022 | 60.39 | 60.55 | 59.51 | 60.20 | 166,455 | +0.29(+0.48%) |
Jan 11, 2022 | 59.86 | 60.17 | 59.22 | 59.91 | 194,678 | +0.32(+0.54%) |
Jan 10, 2022 | 60.53 | 60.53 | 59.03 | 59.59 | 215,559 | -0.94(-1.55%) |
Jan 07, 2022 | 59.55 | 60.89 | 59.37 | 60.53 | 276,908 | +1.04(+1.75%) |
Jan 06, 2022 | 57.90 | 59.81 | 57.67 | 59.49 | 201,110 | +2.22(+3.88%) |
Jan 05, 2022 | 59.27 | 59.78 | 57.24 | 57.27 | 193,199 | -1.86(-3.15%) |
Jan 04, 2022 | 57.00 | 59.90 | 56.78 | 59.13 | 349,680 | +2.29(+4.03%) |
Jan 03, 2022 | 56.43 | 57.12 | 56.04 | 56.84 | 153,608 | +0.93(+1.66%) |
Dec 31, 2021 | 55.24 | 56.22 | 55.22 | 55.91 | 124,674 | +0.50(+0.90%) |
Dec 30, 2021 | 56.10 | 56.67 | 55.40 | 55.41 | 153,877 | -0.75(-1.34%) |
Dec 29, 2021 | 56.22 | 56.34 | 55.75 | 56.16 | 112,220 | -0.04(-0.07%) |
Dec 28, 2021 | 55.45 | 56.45 | 55.45 | 56.20 | 109,958 | +0.39(+0.70%) |
Dec 27, 2021 | 55.26 | 55.90 | 55.02 | 55.81 | 136,808 | +0.76(+1.38%) |
Dec 23, 2021 | 54.66 | 55.34 | 54.58 | 55.05 | 131,163 | +0.93(+1.72%) |
Dec 22, 2021 | 53.06 | 54.16 | 53.06 | 54.12 | 162,329 | +1.01(+1.90%) |
Dec 21, 2021 | 52.86 | 53.72 | 52.75 | 53.11 | 210,242 | +0.83(+1.59%) |
Dec 20, 2021 | 52.65 | 52.65 | 51.39 | 52.28 | 224,810 | -1.13(-2.12%) |
Dec 17, 2021 | 53.76 | 54.51 | 52.56 | 53.41 | 768,024 | -0.34(-0.63%) |
Dec 16, 2021 | 55.29 | 55.60 | 53.61 | 53.75 | 284,600 | -0.60(-1.10%) |
Dec 15, 2021 | 54.64 | 55.84 | 53.83 | 54.35 | 561,688 | -0.06(-0.11%) |
Dec 14, 2021 | 55.10 | 55.92 | 54.18 | 54.41 | 338,539 | -0.51(-0.93%) |
Dec 13, 2021 | 55.96 | 56.30 | 54.62 | 54.92 | 216,743 | -1.41(-2.50%) |
Dec 10, 2021 | 56.57 | 56.98 | 55.32 | 56.33 | 163,681 | +0.42(+0.75%) |
Dec 09, 2021 | 56.91 | 57.39 | 55.89 | 55.91 | 254,780 | -1.53(-2.66%) |
Dec 08, 2021 | 57.62 | 58.00 | 57.16 | 57.44 | 129,258 | -0.25(-0.43%) |
Dec 07, 2021 | 58.22 | 58.67 | 57.22 | 57.69 | 217,846 | -0.06(-0.10%) |
Dec 06, 2021 | 57.39 | 58.73 | 56.49 | 57.75 | 240,954 | +1.61(+2.87%) |
Dec 03, 2021 | 58.20 | 58.29 | 55.77 | 56.14 | 218,096 | -1.88(-3.24%) |
Dec 02, 2021 | 56.25 | 58.49 | 56.14 | 58.02 | 186,168 | +2.44(+4.39%) |
Dec 01, 2021 | 58.37 | 58.55 | 55.54 | 55.58 | 269,216 | -1.03(-1.82%) |
Nov 30, 2021 | 56.98 | 57.57 | 56.31 | 56.61 | 236,729 | -1.20(-2.08%) |
Nov 29, 2021 | 59.17 | 59.26 | 57.35 | 57.81 | 262,056 | -0.28(-0.48%) |
Nov 26, 2021 | 59.93 | 59.93 | 56.73 | 58.09 | 282,771 | -4.05(-6.52%) |
Nov 24, 2021 | 61.86 | 62.44 | 61.25 | 62.14 | 168,385 | +0.08(+0.13%) |
Nov 23, 2021 | 61.54 | 62.40 | 61.38 | 62.06 | 202,787 | +0.78(+1.27%) |
Nov 22, 2021 | 59.90 | 61.95 | 59.90 | 61.28 | 248,946 | +1.75(+2.94%) |
Nov 19, 2021 | 59.33 | 59.80 | 58.92 | 59.53 | 138,401 | -0.56(-0.93%) |
Nov 18, 2021 | 59.38 | 60.25 | 59.90 | 60.09 | 215,911 | +0.77(+1.30%) |
Nov 17, 2021 | 59.65 | 59.66 | 58.62 | 59.32 | 189,130 | -0.49(-0.82%) |
Nov 16, 2021 | 59.71 | 60.14 | 59.21 | 59.81 | 176,335 | -0.03(-0.05%) |
Nov 15, 2021 | 59.49 | 60.09 | 59.19 | 59.84 | 192,896 | +0.61(+1.03%) |
Nov 12, 2021 | 59.59 | 59.64 | 58.51 | 59.23 | 197,096 | -0.27(-0.45%) |
Nov 11, 2021 | 61.01 | 61.01 | 59.26 | 59.50 | 315,831 | -1.27(-2.09%) |
Nov 10, 2021 | 60.41 | 60.77 | 177,573 | +0.36(+0.60%) | ||
Nov 09, 2021 | 60.00 | 60.75 | 59.84 | 60.41 | 222,408 | +0.22(+0.37%) |
Nov 08, 2021 | 60.90 | 60.90 | 59.91 | 60.19 | 170,086 | +0.00(+0.00%) |
Nov 05, 2021 | 59.19 | 60.38 | 58.87 | 60.19 | 263,964 | +1.78(+3.05%) |
Nov 04, 2021 | 58.00 | 58.66 | 57.67 | 58.41 | 303,735 | +0.58(+1.00%) |
Nov 03, 2021 | 55.38 | 58.19 | 55.01 | 57.83 | 512,427 | +2.45(+4.42%) |
Nov 02, 2021 | 54.08 | 55.40 | 53.63 | 55.38 | 402,313 | +1.46(+2.71%) |