Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.22 | 52.01 | 52.01 | 614,817 | +2.41(+4.86%) | |
Jan 28, 2022 | 49.52 | 50.03 | 47.29 | 49.60 | 809,310 | -0.45(-0.90%) |
Jan 27, 2022 | 51.83 | 52.71 | 50.00 | 50.05 | 1,274,786 | -1.65(-3.19%) |
Jan 26, 2022 | 52.73 | 54.08 | 51.12 | 51.70 | 588,123 | -0.60(-1.15%) |
Jan 25, 2022 | 56.67 | 56.83 | 51.77 | 52.30 | 1,018,212 | -5.20(-9.04%) |
Jan 24, 2022 | 56.64 | 57.72 | 55.31 | 57.50 | 816,102 | -0.29(-0.50%) |
Jan 21, 2022 | 55.76 | 58.56 | 55.29 | 57.79 | 1,005,033 | +1.20(+2.12%) |
Jan 20, 2022 | 54.86 | 57.50 | 54.86 | 56.59 | 610,472 | +1.15(+2.07%) |
Jan 19, 2022 | 55.73 | 57.12 | 55.27 | 55.44 | 542,678 | -0.36(-0.65%) |
Jan 18, 2022 | 55.43 | 56.13 | 55.03 | 55.80 | 929,523 | -0.26(-0.46%) |
Jan 14, 2022 | 56.06 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 54.75 | 57.16 | 54.45 | 56.05 | 538,876 | +1.72(+3.17%) |
Jan 12, 2022 | 54.36 | 54.86 | 52.75 | 54.33 | 672,203 | +0.32(+0.59%) |
Jan 11, 2022 | 52.95 | 54.37 | 52.16 | 54.01 | 743,882 | +1.13(+2.14%) |
Jan 10, 2022 | 52.11 | 54.05 | 51.07 | 52.88 | 440,507 | +0.75(+1.44%) |
Jan 07, 2022 | 54.03 | 54.24 | 52.02 | 52.13 | 498,691 | -2.27(-4.17%) |
Jan 06, 2022 | 53.95 | 55.80 | 53.95 | 54.40 | 344,869 | +0.28(+0.52%) |
Jan 05, 2022 | 55.96 | 57.13 | 54.05 | 54.12 | 502,072 | -1.66(-2.98%) |
Jan 04, 2022 | 54.98 | 56.24 | 54.03 | 55.78 | 569,380 | +1.28(+2.35%) |
Jan 03, 2022 | 52.81 | 55.19 | 52.49 | 54.50 | 684,807 | +2.02(+3.85%) |
Dec 31, 2021 | 51.96 | 52.80 | 51.62 | 52.48 | 271,969 | +0.38(+0.73%) |
Dec 30, 2021 | 52.33 | 53.52 | 52.05 | 52.10 | 302,269 | -0.61(-1.16%) |
Dec 29, 2021 | 51.56 | 53.24 | 51.42 | 52.71 | 462,242 | +0.89(+1.72%) |
Dec 28, 2021 | 52.79 | 53.53 | 51.18 | 51.82 | 485,751 | -0.89(-1.69%) |
Dec 27, 2021 | 52.42 | 52.97 | 51.74 | 52.71 | 322,997 | +0.36(+0.69%) |
Dec 23, 2021 | 51.87 | 52.90 | 51.51 | 52.35 | 270,942 | +0.53(+1.02%) |
Dec 22, 2021 | 50.57 | 51.91 | 50.57 | 51.82 | 547,803 | +1.40(+2.78%) |
Dec 21, 2021 | 47.91 | 50.46 | 47.91 | 50.42 | 854,652 | +3.23(+6.84%) |
Dec 20, 2021 | 47.17 | 47.38 | 45.45 | 47.19 | 773,753 | -1.25(-2.58%) |
Dec 17, 2021 | 47.28 | 49.14 | 46.73 | 48.44 | 1,003,364 | +1.25(+2.65%) |
Dec 16, 2021 | 48.75 | 49.39 | 46.80 | 47.19 | 545,123 | -1.53(-3.14%) |
Dec 15, 2021 | 49.82 | 50.66 | 48.19 | 48.72 | 1,035,080 | -1.52(-3.03%) |
Dec 14, 2021 | 50.04 | 50.84 | 49.77 | 50.24 | 1,318,195 | +0.10(+0.20%) |
Dec 13, 2021 | 50.83 | 51.53 | 49.91 | 50.14 | 870,317 | -0.88(-1.72%) |
Dec 10, 2021 | 51.01 | 52.07 | 50.11 | 51.02 | 424,753 | +1.10(+2.20%) |
Dec 09, 2021 | 51.19 | 52.02 | 49.71 | 49.92 | 432,451 | -2.07(-3.98%) |
Dec 08, 2021 | 51.28 | 52.33 | 51.12 | 51.99 | 338,147 | +0.95(+1.86%) |
Dec 07, 2021 | 52.15 | 53.36 | 50.54 | 51.04 | 440,263 | -0.54(-1.05%) |
Dec 06, 2021 | 48.30 | 51.86 | 48.02 | 51.58 | 773,964 | +3.78(+7.91%) |
Dec 03, 2021 | 49.23 | 49.25 | 47.41 | 47.80 | 497,967 | -1.33(-2.71%) |
Dec 02, 2021 | 48.32 | 50.39 | 47.88 | 49.13 | 429,680 | +1.27(+2.65%) |
Dec 01, 2021 | 49.02 | 49.93 | 47.78 | 47.86 | 744,051 | -0.20(-0.42%) |
Nov 30, 2021 | 48.92 | 48.96 | 47.03 | 48.06 | 860,406 | -1.15(-2.34%) |
Nov 29, 2021 | 50.97 | 52.02 | 49.17 | 49.21 | 628,707 | -1.39(-2.75%) |
Nov 26, 2021 | 53.29 | 53.29 | 50.11 | 50.60 | 452,877 | -3.53(-6.52%) |
Nov 24, 2021 | 53.74 | 55.14 | 53.18 | 54.13 | 523,055 | +0.12(+0.22%) |
Nov 23, 2021 | 52.38 | 55.20 | 52.38 | 54.01 | 398,519 | -0.95(-1.73%) |
Nov 22, 2021 | 55.35 | 56.20 | 54.36 | 54.96 | 550,696 | -0.38(-0.69%) |
Nov 19, 2021 | 56.74 | 56.77 | 55.21 | 55.34 | 571,956 | -1.44(-2.54%) |
Nov 18, 2021 | 58.09 | 57.34 | 56.75 | 56.78 | 485,012 | -1.01(-1.75%) |
Nov 17, 2021 | 58.64 | 58.68 | 57.70 | 57.79 | 894,878 | -0.97(-1.65%) |
Nov 16, 2021 | 58.75 | 59.87 | 58.42 | 58.76 | 1,244,008 | -0.14(-0.24%) |
Nov 15, 2021 | 56.19 | 62.83 | 54.75 | 58.90 | 6,206,257 | +2.74(+4.88%) |
Nov 12, 2021 | 57.54 | 57.97 | 55.93 | 56.16 | 896,244 | -1.30(-2.26%) |
Nov 11, 2021 | 55.76 | 57.63 | 54.62 | 57.46 | 1,388,644 | +1.47(+2.63%) |
Nov 10, 2021 | 52.69 | 55.99 | 2,552,865 | +0.88(+1.60%) | ||
Nov 09, 2021 | 57.50 | 57.50 | 54.81 | 55.11 | 1,254,860 | -1.91(-3.35%) |
Nov 08, 2021 | 57.24 | 57.63 | 56.34 | 57.02 | 1,154,469 | -0.38(-0.66%) |
Nov 05, 2021 | 56.15 | 60.05 | 56.08 | 57.40 | 1,281,038 | +1.35(+2.41%) |
Nov 04, 2021 | 58.59 | 59.18 | 55.88 | 56.05 | 1,358,382 | -2.62(-4.47%) |
Nov 03, 2021 | 56.62 | 58.95 | 56.51 | 58.67 | 920,200 | +2.09(+3.69%) |
Nov 02, 2021 | 55.09 | 56.61 | 54.65 | 56.58 | 968,513 | +1.96(+3.59%) |