Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.24 | 50.00 | 50.00 | 2,903 | +0.82(+1.66%) | |
Jan 28, 2022 | 48.15 | 49.18 | 48.15 | 49.18 | 3,304 | +1.16(+2.42%) |
Jan 27, 2022 | 48.62 | 48.87 | 48.02 | 48.02 | 7,457 | -0.26(-0.54%) |
Jan 26, 2022 | 49.09 | 49.33 | 48.13 | 48.28 | 25,930 | -0.06(-0.13%) |
Jan 25, 2022 | 48.27 | 48.92 | 47.96 | 48.34 | 5,315 | -0.50(-1.02%) |
Jan 24, 2022 | 47.87 | 48.84 | 47.45 | 48.84 | 4,613 | +0.10(+0.21%) |
Jan 21, 2022 | 49.35 | 49.50 | 48.74 | 48.74 | 3,919 | -0.73(-1.47%) |
Jan 20, 2022 | 50.49 | 50.75 | 49.47 | 49.47 | 3,653 | -0.60(-1.20%) |
Jan 19, 2022 | 50.75 | 50.75 | 50.07 | 50.07 | 2,221 | -0.52(-1.03%) |
Jan 18, 2022 | 51.03 | 51.03 | 50.59 | 50.59 | 3,579 | -0.91(-1.77%) |
Jan 14, 2022 | 51.50 | 0 | +0.18(+0.35%) | |||
Jan 13, 2022 | 51.88 | 51.88 | 51.32 | 51.32 | 1,587 | -0.67(-1.29%) |
Jan 12, 2022 | 51.77 | 51.99 | 51.77 | 51.99 | 1,167 | +0.16(+0.32%) |
Jan 11, 2022 | 51.45 | 51.83 | 51.45 | 51.83 | 3,043 | +0.54(+1.06%) |
Jan 10, 2022 | 51.06 | 51.29 | 50.58 | 51.29 | 1,212 | -0.08(-0.17%) |
Jan 07, 2022 | 51.52 | 51.53 | 51.37 | 51.37 | 3,977 | -0.07(-0.15%) |
Jan 06, 2022 | 51.47 | 51.65 | 51.45 | 51.45 | 6,691 | -0.06(-0.11%) |
Jan 05, 2022 | 52.36 | 52.37 | 51.51 | 51.51 | 1,469 | -1.04(-1.99%) |
Jan 04, 2022 | 52.68 | 52.69 | 52.40 | 52.55 | 10,880 | +0.17(+0.32%) |
Jan 03, 2022 | 52.25 | 52.44 | 52.22 | 52.38 | 28,107 | +0.18(+0.34%) |
Dec 31, 2021 | 52.27 | 52.41 | 52.20 | 52.20 | 3,479 | -0.18(-0.34%) |
Dec 30, 2021 | 52.63 | 52.64 | 52.39 | 52.39 | 746 | -0.17(-0.32%) |
Dec 29, 2021 | 52.46 | 52.55 | 52.46 | 52.55 | 1,185 | +0.17(+0.32%) |
Dec 28, 2021 | 52.48 | 52.53 | 52.35 | 52.39 | 3,408 | -0.05(-0.09%) |
Dec 27, 2021 | 52.00 | 52.43 | 52.00 | 52.43 | 3,591 | +0.65(+1.26%) |
Dec 23, 2021 | 51.67 | 51.80 | 51.67 | 51.78 | 5,980 | +0.37(+0.72%) |
Dec 22, 2021 | 51.23 | 51.41 | 51.19 | 51.41 | 6,548 | +0.58(+1.14%) |
Dec 21, 2021 | 50.24 | 50.86 | 50.23 | 50.83 | 5,797 | +0.73(+1.46%) |
Dec 20, 2021 | 49.98 | 50.10 | 49.71 | 50.10 | 2,421 | -0.63(-1.24%) |
Dec 17, 2021 | 50.93 | 50.93 | 50.73 | 50.73 | 693 | -0.83(-1.60%) |
Dec 16, 2021 | 52.07 | 52.07 | 51.35 | 51.56 | 11,892 | -0.31(-0.61%) |
Dec 15, 2021 | 50.93 | 51.87 | 50.88 | 51.87 | 1,048 | +0.94(+1.85%) |
Dec 14, 2021 | 50.85 | 51.05 | 50.81 | 50.93 | 988 | -0.41(-0.79%) |
Dec 13, 2021 | 51.67 | 51.67 | 51.34 | 51.34 | 5,409 | -0.36(-0.70%) |
Dec 10, 2021 | 51.56 | 51.70 | 51.44 | 51.70 | 5,232 | +0.58(+1.12%) |
Dec 09, 2021 | 51.23 | 51.23 | 51.12 | 51.12 | 399 | -0.33(-0.64%) |
Dec 08, 2021 | 51.32 | 51.45 | 51.25 | 51.45 | 1,230 | +0.19(+0.37%) |
Dec 07, 2021 | 51.33 | 51.33 | 51.16 | 51.26 | 4,916 | +1.02(+2.03%) |
Dec 06, 2021 | 50.01 | 50.27 | 50.01 | 50.24 | 33,341 | +0.63(+1.27%) |
Dec 03, 2021 | 49.64 | 49.64 | 49.24 | 49.61 | 1,109 | -0.41(-0.82%) |
Dec 02, 2021 | 50.06 | 50.17 | 50.02 | 50.02 | 1,765 | +0.48(+0.97%) |
Dec 01, 2021 | 50.78 | 50.81 | 49.54 | 49.54 | 3,624 | -0.33(-0.66%) |
Nov 30, 2021 | 50.72 | 50.72 | 49.81 | 49.87 | 4,496 | -0.94(-1.85%) |
Nov 29, 2021 | 50.67 | 50.98 | 50.53 | 50.81 | 4,907 | +0.60(+1.19%) |
Nov 26, 2021 | 50.74 | 50.74 | 50.19 | 50.21 | 1,992 | -1.08(-2.10%) |
Nov 24, 2021 | 51.07 | 51.29 | 51.02 | 51.29 | 1,724 | +0.09(+0.18%) |
Nov 23, 2021 | 50.90 | 51.20 | 50.90 | 51.20 | 2,627 | +0.08(+0.16%) |
Nov 22, 2021 | 51.67 | 51.67 | 51.12 | 51.12 | 7,360 | -0.09(-0.18%) |
Nov 19, 2021 | 51.39 | 51.39 | 51.21 | 51.21 | 1,409 | -0.00(-0.00%) |
Nov 18, 2021 | 51.04 | 51.22 | 51.21 | 51.21 | 3,831 | +0.08(+0.15%) |
Nov 17, 2021 | 50.95 | 51.19 | 50.95 | 51.14 | 8,672 | -0.15(-0.29%) |
Nov 16, 2021 | 51.06 | 51.47 | 51.06 | 51.29 | 1,743 | +0.20(+0.38%) |
Nov 15, 2021 | 51.33 | 51.34 | 51.09 | 51.09 | 1,187 | -0.12(-0.24%) |
Nov 12, 2021 | 51.19 | 51.21 | 51.18 | 51.21 | 1,846 | +0.41(+0.81%) |
Nov 11, 2021 | 50.80 | 50.87 | 50.77 | 50.80 | 6,778 | +0.11(+0.22%) |
Nov 10, 2021 | 50.92 | 50.69 | 50.69 | 2,700 | -0.29(-0.57%) | |
Nov 09, 2021 | 50.93 | 50.98 | 50.84 | 50.98 | 1,886 | -0.07(-0.14%) |
Nov 08, 2021 | 51.08 | 51.08 | 51.05 | 51.05 | 2,491 | -0.01(-0.01%) |
Nov 05, 2021 | 51.11 | 51.29 | 51.03 | 51.06 | 13,393 | +0.17(+0.33%) |
Nov 04, 2021 | 50.94 | 50.96 | 50.78 | 50.89 | 1,776 | +0.11(+0.21%) |
Nov 03, 2021 | 50.37 | 50.78 | 50.37 | 50.78 | 5,724 | +0.35(+0.70%) |
Nov 02, 2021 | 50.33 | 50.51 | 50.33 | 50.43 | 3,169 | +0.22(+0.43%) |