Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.92 | 53.77 | 52.89 | 53.77 | 52,557 | +0.08(+0.15%) |
Jan 28, 2022 | 53.40 | 53.69 | 52.86 | 53.69 | 175,983 | -1.14(-2.08%) |
Jan 27, 2022 | 54.85 | 55.09 | 54.45 | 54.83 | 55,783 | +0.07(+0.13%) |
Jan 26, 2022 | 55.79 | 55.90 | 54.56 | 54.76 | 48,473 | -0.85(-1.53%) |
Jan 25, 2022 | 54.79 | 55.82 | 54.79 | 55.61 | 35,411 | -0.38(-0.68%) |
Jan 24, 2022 | 55.48 | 56.17 | 54.69 | 55.99 | 52,124 | -0.06(-0.11%) |
Jan 21, 2022 | 56.32 | 56.50 | 56.05 | 56.05 | 37,460 | -0.16(-0.28%) |
Jan 20, 2022 | 56.57 | 57.27 | 55.86 | 56.21 | 41,174 | -0.65(-1.14%) |
Jan 19, 2022 | 56.74 | 56.97 | 56.39 | 56.86 | 64,861 | -0.47(-0.82%) |
Jan 18, 2022 | 57.78 | 57.88 | 57.05 | 57.33 | 45,163 | -1.81(-3.06%) |
Jan 14, 2022 | 59.14 | 0 | +1.11(+1.91%) | |||
Jan 13, 2022 | 58.25 | 58.92 | 57.92 | 58.03 | 48,092 | -0.12(-0.21%) |
Jan 12, 2022 | 57.80 | 58.17 | 57.61 | 58.15 | 30,506 | -0.01(-0.02%) |
Jan 11, 2022 | 57.17 | 58.16 | 57.15 | 58.16 | 40,415 | +0.46(+0.80%) |
Jan 10, 2022 | 57.29 | 57.86 | 57.09 | 57.70 | 62,564 | +0.75(+1.32%) |
Jan 07, 2022 | 56.21 | 57.09 | 56.21 | 56.95 | 37,783 | +0.37(+0.65%) |
Jan 06, 2022 | 56.99 | 57.05 | 56.34 | 56.58 | 27,037 | -0.68(-1.19%) |
Jan 05, 2022 | 58.04 | 58.19 | 57.26 | 57.26 | 56,772 | -0.73(-1.26%) |
Jan 04, 2022 | 57.97 | 58.42 | 57.97 | 57.99 | 47,141 | +0.34(+0.58%) |
Jan 03, 2022 | 57.30 | 57.66 | 56.83 | 57.66 | 49,182 | +1.11(+1.95%) |
Dec 31, 2021 | 55.50 | 57.50 | 55.50 | 56.55 | 75,216 | +0.03(+0.05%) |
Dec 30, 2021 | 56.73 | 56.73 | 56.35 | 56.52 | 108,538 | -0.06(-0.11%) |
Dec 29, 2021 | 56.26 | 56.63 | 56.24 | 56.58 | 40,875 | +0.71(+1.27%) |
Dec 28, 2021 | 56.04 | 56.44 | 55.80 | 55.87 | 19,245 | +0.33(+0.59%) |
Dec 27, 2021 | 55.34 | 55.68 | 55.34 | 55.54 | 35,425 | -0.34(-0.61%) |
Dec 23, 2021 | 55.99 | 55.99 | 55.27 | 55.88 | 28,320 | +0.54(+0.98%) |
Dec 22, 2021 | 55.64 | 55.64 | 54.66 | 55.34 | 30,825 | +0.22(+0.40%) |
Dec 21, 2021 | 55.69 | 55.69 | 54.64 | 55.12 | 187,420 | +0.21(+0.38%) |
Dec 20, 2021 | 54.25 | 55.59 | 54.11 | 54.91 | 181,549 | +0.34(+0.62%) |
Dec 17, 2021 | 54.60 | 56.00 | 54.54 | 54.57 | 179,647 | +0.20(+0.37%) |
Dec 16, 2021 | 53.90 | 54.65 | 53.89 | 54.37 | 41,675 | +1.37(+2.58%) |
Dec 15, 2021 | 52.17 | 53.00 | 52.17 | 53.00 | 44,181 | +0.92(+1.77%) |
Dec 14, 2021 | 52.17 | 52.35 | 51.95 | 52.08 | 69,960 | +1.24(+2.44%) |
Dec 13, 2021 | 51.28 | 51.50 | 50.57 | 50.84 | 53,587 | -0.47(-0.92%) |
Dec 10, 2021 | 51.20 | 51.39 | 51.10 | 51.31 | 46,503 | +0.59(+1.16%) |
Dec 09, 2021 | 51.09 | 51.10 | 50.71 | 50.72 | 67,942 | -0.12(-0.24%) |
Dec 08, 2021 | 51.48 | 51.48 | 50.64 | 50.84 | 29,789 | -1.38(-2.65%) |
Dec 07, 2021 | 52.07 | 52.35 | 52.07 | 52.23 | 61,184 | +0.54(+1.04%) |
Dec 06, 2021 | 51.24 | 51.93 | 51.20 | 51.69 | 79,535 | +1.79(+3.59%) |
Dec 03, 2021 | 49.69 | 50.03 | 49.60 | 49.90 | 53,726 | +0.01(+0.02%) |
Dec 02, 2021 | 49.85 | 50.12 | 49.67 | 49.89 | 75,770 | +1.12(+2.30%) |
Dec 01, 2021 | 49.75 | 49.84 | 48.77 | 48.77 | 50,648 | -0.91(-1.84%) |
Nov 30, 2021 | 50.91 | 50.98 | 49.53 | 49.69 | 114,229 | -3.25(-6.15%) |
Nov 29, 2021 | 52.85 | 52.97 | 52.60 | 52.94 | 36,078 | +0.18(+0.34%) |
Nov 26, 2021 | 52.01 | 52.83 | 51.83 | 52.76 | 14,452 | +0.70(+1.34%) |
Nov 24, 2021 | 51.65 | 52.14 | 51.60 | 52.06 | 28,502 | -0.02(-0.04%) |
Nov 23, 2021 | 51.91 | 52.17 | 51.71 | 52.08 | 32,472 | +0.15(+0.29%) |
Nov 22, 2021 | 52.12 | 52.21 | 51.89 | 51.93 | 30,812 | -0.58(-1.10%) |
Nov 19, 2021 | 53.09 | 53.11 | 52.38 | 52.51 | 23,567 | -2.01(-3.69%) |
Nov 18, 2021 | 54.84 | 54.54 | 54.44 | 54.52 | 26,126 | +0.35(+0.65%) |
Nov 17, 2021 | 54.34 | 54.42 | 53.98 | 54.17 | 15,928 | -0.97(-1.76%) |
Nov 16, 2021 | 55.76 | 55.92 | 55.14 | 55.14 | 28,369 | -0.85(-1.53%) |
Nov 15, 2021 | 56.14 | 56.32 | 55.95 | 55.99 | 15,770 | +0.20(+0.35%) |
Nov 12, 2021 | 55.67 | 55.80 | 55.62 | 55.80 | 44,362 | -0.01(-0.02%) |
Nov 11, 2021 | 55.75 | 55.89 | 55.71 | 55.81 | 18,802 | +0.47(+0.85%) |
Nov 10, 2021 | 55.67 | 55.34 | 55.34 | 20,280 | -0.44(-0.79%) | |
Nov 09, 2021 | 55.89 | 55.93 | 55.35 | 55.78 | 19,992 | +0.07(+0.13%) |
Nov 08, 2021 | 56.00 | 56.06 | 55.58 | 55.71 | 25,279 | -0.76(-1.35%) |
Nov 05, 2021 | 55.99 | 56.47 | 55.98 | 56.47 | 18,257 | +0.66(+1.18%) |
Nov 04, 2021 | 55.85 | 55.85 | 55.29 | 55.81 | 26,414 | -0.59(-1.05%) |
Nov 03, 2021 | 55.70 | 56.40 | 55.68 | 56.40 | 29,038 | +0.30(+0.53%) |
Nov 02, 2021 | 56.09 | 56.21 | 55.90 | 56.10 | 21,084 | -0.07(-0.12%) |