Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.69 | 49.54 | 49.49 | 409,779 | +0.88(+1.81%) | |
Jan 28, 2022 | 47.57 | 48.64 | 47.32 | 48.61 | 520,641 | +1.28(+2.70%) |
Jan 27, 2022 | 47.34 | 47.79 | 47.12 | 47.33 | 658,272 | -0.08(-0.17%) |
Jan 26, 2022 | 47.95 | 48.32 | 47.33 | 47.41 | 512,648 | -0.38(-0.80%) |
Jan 25, 2022 | 48.04 | 48.25 | 47.58 | 47.79 | 611,930 | -1.02(-2.09%) |
Jan 24, 2022 | 48.44 | 48.91 | 47.49 | 48.81 | 716,588 | +0.12(+0.25%) |
Jan 21, 2022 | 49.00 | 49.40 | 48.45 | 48.69 | 863,709 | -0.88(-1.78%) |
Jan 20, 2022 | 49.88 | 50.58 | 49.56 | 49.57 | 1,136,214 | -0.22(-0.44%) |
Jan 19, 2022 | 48.66 | 50.91 | 48.66 | 49.79 | 2,082,664 | +1.35(+2.79%) |
Jan 18, 2022 | 48.52 | 48.88 | 48.11 | 48.44 | 1,241,314 | -0.04(-0.08%) |
Jan 14, 2022 | 48.48 | 0 | -0.18(-0.37%) | |||
Jan 13, 2022 | 48.98 | 49.15 | 47.79 | 48.66 | 1,152,820 | -1.25(-2.50%) |
Jan 12, 2022 | 49.92 | 50.26 | 49.63 | 49.91 | 984,384 | -0.43(-0.85%) |
Jan 11, 2022 | 50.01 | 50.44 | 49.43 | 50.34 | 650,186 | +0.27(+0.54%) |
Jan 10, 2022 | 48.88 | 50.09 | 48.64 | 50.07 | 786,623 | -0.35(-0.69%) |
Jan 07, 2022 | 50.99 | 51.08 | 50.31 | 50.42 | 521,205 | -0.49(-0.96%) |
Jan 06, 2022 | 50.64 | 51.19 | 50.46 | 50.91 | 630,038 | -0.33(-0.64%) |
Jan 05, 2022 | 51.75 | 52.26 | 51.20 | 51.24 | 699,865 | -0.76(-1.46%) |
Jan 04, 2022 | 52.34 | 52.48 | 51.21 | 52.00 | 1,023,829 | -2.30(-4.24%) |
Jan 03, 2022 | 55.12 | 55.12 | 53.90 | 54.30 | 436,628 | -1.28(-2.30%) |
Dec 31, 2021 | 55.38 | 55.93 | 55.20 | 55.58 | 288,519 | +0.11(+0.20%) |
Dec 30, 2021 | 55.88 | 55.88 | 55.19 | 55.47 | 390,808 | -0.27(-0.48%) |
Dec 29, 2021 | 55.69 | 55.76 | 55.38 | 55.74 | 280,600 | +0.27(+0.49%) |
Dec 28, 2021 | 56.16 | 56.18 | 55.40 | 55.47 | 279,444 | -0.62(-1.11%) |
Dec 27, 2021 | 55.35 | 56.09 | 55.28 | 56.09 | 312,304 | +0.83(+1.50%) |
Dec 23, 2021 | 55.39 | 55.40 | 55.05 | 55.26 | 212,468 | -0.23(-0.41%) |
Dec 22, 2021 | 55.35 | 55.57 | 55.07 | 55.49 | 269,785 | +0.21(+0.38%) |
Dec 21, 2021 | 55.61 | 55.64 | 54.89 | 55.28 | 497,595 | -0.39(-0.70%) |
Dec 20, 2021 | 55.15 | 55.89 | 54.98 | 55.67 | 478,007 | +0.63(+1.14%) |
Dec 17, 2021 | 54.98 | 55.45 | 54.61 | 55.04 | 1,045,420 | -0.31(-0.56%) |
Dec 16, 2021 | 55.78 | 56.14 | 55.27 | 55.35 | 409,977 | -0.56(-1.00%) |
Dec 15, 2021 | 54.69 | 55.94 | 54.64 | 55.91 | 532,285 | +1.76(+3.25%) |
Dec 14, 2021 | 54.09 | 55.10 | 53.50 | 54.15 | 1,290,787 | -0.63(-1.15%) |
Dec 13, 2021 | 54.36 | 54.94 | 54.30 | 54.78 | 307,692 | +0.43(+0.79%) |
Dec 10, 2021 | 54.32 | 54.90 | 54.28 | 54.35 | 427,301 | +0.09(+0.17%) |
Dec 09, 2021 | 55.00 | 55.16 | 54.25 | 54.26 | 550,947 | -0.50(-0.91%) |
Dec 08, 2021 | 54.52 | 55.04 | 54.36 | 54.76 | 919,915 | +1.20(+2.24%) |
Dec 07, 2021 | 53.75 | 53.98 | 53.26 | 53.56 | 496,098 | +0.18(+0.34%) |
Dec 06, 2021 | 54.19 | 54.36 | 53.26 | 53.38 | 636,455 | -0.82(-1.51%) |
Dec 03, 2021 | 54.69 | 54.82 | 53.73 | 54.20 | 828,025 | -0.36(-0.66%) |
Dec 02, 2021 | 54.29 | 54.77 | 54.10 | 54.56 | 896,776 | +0.35(+0.65%) |
Dec 01, 2021 | 53.98 | 54.50 | 53.70 | 54.21 | 1,246,568 | -0.92(-1.67%) |
Nov 30, 2021 | 55.49 | 56.20 | 54.97 | 55.13 | 980,707 | -0.49(-0.88%) |
Nov 29, 2021 | 55.04 | 56.06 | 54.98 | 55.62 | 952,401 | -0.85(-1.51%) |
Nov 26, 2021 | 57.90 | 58.00 | 56.37 | 56.47 | 1,348,179 | +1.91(+3.50%) |
Nov 24, 2021 | 53.72 | 54.61 | 53.65 | 54.56 | 876,453 | -0.29(-0.53%) |
Nov 23, 2021 | 54.12 | 54.90 | 53.70 | 54.85 | 749,227 | -0.23(-0.42%) |
Nov 22, 2021 | 55.61 | 55.70 | 54.89 | 55.08 | 642,950 | -0.38(-0.69%) |
Nov 19, 2021 | 56.27 | 56.27 | 55.44 | 55.46 | 884,421 | -0.56(-1.00%) |
Nov 18, 2021 | 55.92 | 56.11 | 55.90 | 56.02 | 821,365 | +1.28(+2.34%) |
Nov 17, 2021 | 56.03 | 56.59 | 53.19 | 54.74 | 3,234,964 | -0.83(-1.49%) |
Nov 16, 2021 | 57.81 | 57.98 | 55.04 | 55.57 | 3,181,074 | +2.17(+4.06%) |
Nov 15, 2021 | 53.90 | 54.04 | 53.18 | 53.40 | 425,694 | -0.42(-0.78%) |
Nov 12, 2021 | 53.66 | 54.00 | 53.33 | 53.82 | 824,607 | +0.24(+0.45%) |
Nov 11, 2021 | 53.62 | 53.74 | 53.15 | 53.58 | 1,197,670 | +0.33(+0.62%) |
Nov 10, 2021 | 53.30 | 53.25 | 565,525 | +0.15(+0.28%) | ||
Nov 09, 2021 | 54.03 | 54.24 | 53.01 | 53.10 | 1,064,374 | -1.23(-2.26%) |
Nov 08, 2021 | 54.25 | 54.66 | 54.06 | 54.33 | 826,666 | +0.09(+0.17%) |
Nov 05, 2021 | 53.06 | 54.30 | 52.53 | 54.24 | 1,055,047 | -1.40(-2.52%) |
Nov 04, 2021 | 54.88 | 55.98 | 54.76 | 55.64 | 1,053,059 | +0.29(+0.52%) |
Nov 03, 2021 | 56.05 | 56.12 | 54.83 | 55.35 | 2,130,411 | +0.20(+0.36%) |
Nov 02, 2021 | 55.99 | 56.08 | 54.81 | 55.15 | 954,274 | -0.51(-0.92%) |