Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.81 | 44.71 | 44.64 | 912,449 | +2.48(+5.89%) | |
Jan 28, 2022 | 40.64 | 42.17 | 39.18 | 42.16 | 1,302,088 | +1.58(+3.89%) |
Jan 27, 2022 | 43.23 | 44.07 | 40.17 | 40.58 | 1,348,420 | -1.95(-4.58%) |
Jan 26, 2022 | 45.09 | 45.80 | 42.20 | 42.52 | 1,731,407 | -1.24(-2.84%) |
Jan 25, 2022 | 43.65 | 44.78 | 41.90 | 43.76 | 1,907,756 | -1.40(-3.10%) |
Jan 24, 2022 | 41.73 | 45.35 | 40.51 | 45.16 | 3,101,002 | +2.12(+4.94%) |
Jan 21, 2022 | 44.27 | 45.67 | 43.02 | 43.04 | 2,706,228 | -1.63(-3.64%) |
Jan 20, 2022 | 46.77 | 48.40 | 44.51 | 44.67 | 959,242 | -1.76(-3.78%) |
Jan 19, 2022 | 48.39 | 48.68 | 46.34 | 46.42 | 935,405 | -1.51(-3.15%) |
Jan 18, 2022 | 50.05 | 50.12 | 47.79 | 47.93 | 737,329 | -3.11(-6.09%) |
Jan 14, 2022 | 51.04 | 0 | +0.13(+0.25%) | |||
Jan 13, 2022 | 52.19 | 52.88 | 50.60 | 50.91 | 570,561 | -0.92(-1.78%) |
Jan 12, 2022 | 53.06 | 53.44 | 51.20 | 51.83 | 599,009 | -0.75(-1.43%) |
Jan 11, 2022 | 51.55 | 52.70 | 50.40 | 52.59 | 633,250 | +1.07(+2.08%) |
Jan 10, 2022 | 51.26 | 51.55 | 49.52 | 51.52 | 938,160 | -0.39(-0.75%) |
Jan 07, 2022 | 53.05 | 53.97 | 51.82 | 51.90 | 481,731 | -1.24(-2.33%) |
Jan 06, 2022 | 52.76 | 53.97 | 51.76 | 53.14 | 710,948 | +0.59(+1.11%) |
Jan 05, 2022 | 56.26 | 56.78 | 52.52 | 52.56 | 656,009 | -3.81(-6.76%) |
Jan 04, 2022 | 56.88 | 57.39 | 55.54 | 56.37 | 536,017 | -0.11(-0.19%) |
Jan 03, 2022 | 55.66 | 57.16 | 55.23 | 56.48 | 714,830 | +1.37(+2.49%) |
Dec 31, 2021 | 55.09 | 55.89 | 55.07 | 55.11 | 262,155 | -0.22(-0.39%) |
Dec 30, 2021 | 55.29 | 56.56 | 55.23 | 55.33 | 560,301 | -0.05(-0.09%) |
Dec 29, 2021 | 55.19 | 55.58 | 54.49 | 55.38 | 347,684 | +0.14(+0.25%) |
Dec 28, 2021 | 55.72 | 56.72 | 55.05 | 55.24 | 392,926 | -0.67(-1.19%) |
Dec 27, 2021 | 55.01 | 55.95 | 54.20 | 55.90 | 630,876 | +1.05(+1.92%) |
Dec 23, 2021 | 54.43 | 55.26 | 54.07 | 54.85 | 582,350 | +0.81(+1.51%) |
Dec 22, 2021 | 52.86 | 54.06 | 52.51 | 54.04 | 661,073 | +1.00(+1.89%) |
Dec 21, 2021 | 51.13 | 53.10 | 51.12 | 53.03 | 569,151 | +2.88(+5.74%) |
Dec 20, 2021 | 50.10 | 50.50 | 48.56 | 50.16 | 1,167,015 | -1.44(-2.79%) |
Dec 17, 2021 | 50.17 | 52.64 | 49.33 | 51.59 | 1,170,991 | +0.89(+1.76%) |
Dec 16, 2021 | 53.70 | 53.92 | 50.24 | 50.70 | 1,059,221 | -2.14(-4.06%) |
Dec 15, 2021 | 51.21 | 53.06 | 49.73 | 52.85 | 1,103,140 | +1.67(+3.26%) |
Dec 14, 2021 | 51.39 | 52.78 | 50.81 | 51.18 | 824,661 | -0.93(-1.79%) |
Dec 13, 2021 | 53.25 | 53.51 | 51.48 | 52.11 | 527,445 | -1.51(-2.81%) |
Dec 10, 2021 | 54.79 | 55.10 | 52.90 | 53.62 | 604,225 | -0.39(-0.72%) |
Dec 09, 2021 | 55.70 | 56.32 | 53.98 | 54.01 | 823,266 | -2.56(-4.53%) |
Dec 08, 2021 | 56.01 | 56.96 | 55.27 | 56.57 | 252,585 | +0.85(+1.53%) |
Dec 07, 2021 | 54.84 | 56.69 | 54.74 | 55.71 | 613,878 | +2.39(+4.49%) |
Dec 06, 2021 | 52.11 | 54.08 | 50.76 | 53.32 | 772,769 | +2.07(+4.05%) |
Dec 03, 2021 | 53.95 | 53.96 | 50.28 | 51.25 | 1,003,021 | -2.18(-4.09%) |
Dec 02, 2021 | 51.12 | 53.78 | 50.94 | 53.43 | 824,839 | +2.75(+5.42%) |
Dec 01, 2021 | 55.46 | 55.93 | 50.62 | 50.68 | 1,141,671 | -2.39(-4.51%) |
Nov 30, 2021 | 54.26 | 54.84 | 51.89 | 53.07 | 1,108,387 | -2.18(-3.95%) |
Nov 29, 2021 | 57.02 | 57.27 | 54.56 | 55.26 | 659,872 | -0.10(-0.18%) |
Nov 26, 2021 | 56.42 | 57.04 | 53.73 | 55.36 | 1,146,971 | -4.54(-7.57%) |
Nov 24, 2021 | 58.79 | 60.05 | 58.31 | 59.89 | 275,435 | +0.15(+0.25%) |
Nov 23, 2021 | 59.75 | 60.55 | 58.35 | 59.74 | 489,930 | -0.19(-0.31%) |
Nov 22, 2021 | 61.21 | 62.03 | 59.90 | 59.93 | 598,320 | -0.54(-0.89%) |
Nov 19, 2021 | 60.78 | 61.34 | 60.31 | 60.47 | 418,533 | -1.10(-1.79%) |
Nov 18, 2021 | 62.66 | 61.60 | 61.21 | 61.57 | 407,572 | -0.58(-0.93%) |
Nov 17, 2021 | 63.30 | 63.31 | 61.74 | 62.15 | 284,191 | -1.61(-2.52%) |
Nov 16, 2021 | 63.11 | 63.97 | 62.71 | 63.75 | 234,655 | +0.23(+0.36%) |
Nov 15, 2021 | 64.65 | 64.68 | 63.03 | 63.53 | 469,415 | -0.54(-0.84%) |
Nov 12, 2021 | 64.28 | 64.43 | 63.68 | 64.06 | 258,375 | +0.14(+0.22%) |
Nov 11, 2021 | 63.43 | 64.52 | 63.11 | 63.92 | 294,053 | +0.99(+1.58%) |
Nov 10, 2021 | 64.43 | 62.93 | 749,308 | -2.02(-3.12%) | ||
Nov 09, 2021 | 65.40 | 65.72 | 64.09 | 64.95 | 601,419 | -0.82(-1.25%) |
Nov 08, 2021 | 66.41 | 66.76 | 65.41 | 65.78 | 622,912 | +0.42(+0.64%) |
Nov 05, 2021 | 65.03 | 66.19 | 64.49 | 65.36 | 843,310 | +1.76(+2.76%) |
Nov 04, 2021 | 64.13 | 64.86 | 63.10 | 63.60 | 565,013 | -0.07(-0.11%) |
Nov 03, 2021 | 61.29 | 64.26 | 61.23 | 63.67 | 790,269 | +2.23(+3.63%) |
Nov 02, 2021 | 61.47 | 61.68 | 60.55 | 61.44 | 609,188 | +0.21(+0.34%) |