Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.86 | 51.40 | 1,459,952 | +3.05(+6.31%) | ||
Jan 28, 2022 | 45.37 | 48.35 | 44.35 | 48.35 | 1,311,089 | +3.36(+7.47%) |
Jan 27, 2022 | 46.63 | 47.47 | 44.59 | 44.99 | 1,116,195 | -0.93(-2.03%) |
Jan 26, 2022 | 47.30 | 48.31 | 45.66 | 45.92 | 692,775 | +0.11(+0.24%) |
Jan 25, 2022 | 48.42 | 48.68 | 45.80 | 45.81 | 938,163 | -3.67(-7.42%) |
Jan 24, 2022 | 46.76 | 49.74 | 45.41 | 49.48 | 985,971 | +1.85(+3.88%) |
Jan 21, 2022 | 48.76 | 49.34 | 47.28 | 47.63 | 1,067,338 | -1.94(-3.91%) |
Jan 20, 2022 | 49.95 | 51.40 | 49.40 | 49.57 | 573,757 | +0.61(+1.25%) |
Jan 19, 2022 | 49.47 | 51.00 | 48.91 | 48.96 | 721,452 | -0.34(-0.69%) |
Jan 18, 2022 | 48.14 | 49.99 | 47.21 | 49.30 | 758,976 | +0.34(+0.69%) |
Jan 14, 2022 | 48.96 | 0 | -1.40(-2.78%) | |||
Jan 13, 2022 | 52.15 | 53.00 | 50.26 | 50.36 | 919,397 | -1.70(-3.27%) |
Jan 12, 2022 | 52.88 | 53.51 | 51.44 | 52.06 | 1,263,307 | -0.14(-0.27%) |
Jan 11, 2022 | 51.13 | 52.70 | 50.86 | 52.20 | 882,244 | +0.43(+0.83%) |
Jan 10, 2022 | 48.23 | 52.02 | 47.96 | 51.77 | 1,184,141 | +2.30(+4.65%) |
Jan 07, 2022 | 49.56 | 51.49 | 49.13 | 49.47 | 1,056,358 | -0.12(-0.24%) |
Jan 06, 2022 | 48.06 | 50.43 | 47.55 | 49.59 | 1,266,639 | +1.76(+3.68%) |
Jan 05, 2022 | 49.89 | 50.26 | 47.25 | 47.83 | 1,046,658 | -2.75(-5.44%) |
Jan 04, 2022 | 53.49 | 53.85 | 50.11 | 50.58 | 1,415,243 | -3.11(-5.79%) |
Jan 03, 2022 | 55.12 | 55.47 | 53.27 | 53.69 | 728,387 | -1.38(-2.51%) |
Dec 31, 2021 | 55.93 | 56.29 | 54.89 | 55.07 | 582,092 | -0.97(-1.73%) |
Dec 30, 2021 | 55.68 | 56.87 | 55.50 | 56.04 | 568,950 | +0.39(+0.70%) |
Dec 29, 2021 | 56.37 | 56.62 | 54.85 | 55.65 | 617,426 | +0.19(+0.34%) |
Dec 28, 2021 | 56.41 | 56.91 | 55.05 | 55.46 | 486,635 | -0.42(-0.75%) |
Dec 27, 2021 | 55.91 | 56.17 | 55.09 | 55.88 | 573,634 | +0.50(+0.90%) |
Dec 23, 2021 | 55.79 | 56.24 | 55.27 | 55.38 | 724,923 | -0.33(-0.59%) |
Dec 22, 2021 | 55.25 | 56.25 | 54.57 | 55.71 | 806,954 | +0.42(+0.76%) |
Dec 21, 2021 | 53.96 | 55.51 | 52.96 | 55.29 | 820,768 | +1.59(+2.96%) |
Dec 20, 2021 | 53.24 | 54.23 | 52.34 | 53.70 | 878,671 | -0.16(-0.30%) |
Dec 17, 2021 | 51.32 | 54.50 | 50.58 | 53.86 | 3,059,136 | +2.68(+5.24%) |
Dec 16, 2021 | 53.42 | 53.86 | 50.51 | 51.18 | 2,189,987 | -0.41(-0.79%) |
Dec 15, 2021 | 47.56 | 51.82 | 47.11 | 51.59 | 1,480,962 | +4.06(+8.54%) |
Dec 14, 2021 | 48.24 | 48.34 | 46.31 | 47.53 | 912,555 | -1.74(-3.53%) |
Dec 13, 2021 | 47.66 | 50.10 | 47.52 | 49.27 | 1,108,018 | +1.83(+3.86%) |
Dec 10, 2021 | 48.00 | 48.73 | 47.16 | 47.44 | 731,997 | -0.52(-1.08%) |
Dec 09, 2021 | 49.11 | 49.57 | 47.38 | 47.96 | 589,550 | -1.49(-3.01%) |
Dec 08, 2021 | 49.65 | 49.83 | 48.25 | 49.45 | 688,080 | -0.27(-0.54%) |
Dec 07, 2021 | 48.46 | 50.24 | 48.46 | 49.72 | 1,031,752 | +2.49(+5.27%) |
Dec 06, 2021 | 46.08 | 47.37 | 44.60 | 47.23 | 726,050 | +1.00(+2.16%) |
Dec 03, 2021 | 48.75 | 49.00 | 45.05 | 46.23 | 950,800 | -2.43(-4.99%) |
Dec 02, 2021 | 46.61 | 48.84 | 45.93 | 48.66 | 1,051,279 | +1.04(+2.19%) |
Dec 01, 2021 | 50.20 | 50.50 | 46.20 | 47.62 | 922,628 | -1.78(-3.61%) |
Nov 30, 2021 | 50.53 | 50.72 | 48.89 | 49.40 | 1,198,864 | -1.18(-2.33%) |
Nov 29, 2021 | 51.03 | 51.26 | 50.08 | 50.58 | 554,968 | +0.50(+1.00%) |
Nov 26, 2021 | 50.49 | 51.74 | 49.36 | 50.08 | 394,418 | -1.24(-2.42%) |
Nov 24, 2021 | 50.41 | 51.86 | 49.85 | 51.32 | 526,537 | +0.56(+1.10%) |
Nov 23, 2021 | 52.86 | 52.86 | 49.59 | 50.76 | 805,019 | -2.62(-4.91%) |
Nov 22, 2021 | 54.91 | 55.01 | 52.95 | 53.38 | 2,458,970 | -1.27(-2.32%) |
Nov 19, 2021 | 54.32 | 54.81 | 53.80 | 54.65 | 538,751 | +0.44(+0.81%) |
Nov 18, 2021 | 53.59 | 54.25 | 52.76 | 54.21 | 735,851 | +0.91(+1.71%) |
Nov 17, 2021 | 54.30 | 54.30 | 52.75 | 53.30 | 922,921 | -0.96(-1.77%) |
Nov 16, 2021 | 54.03 | 54.96 | 53.80 | 54.26 | 832,313 | +0.29(+0.54%) |
Nov 15, 2021 | 53.87 | 54.64 | 53.16 | 53.97 | 776,550 | -0.47(-0.86%) |
Nov 12, 2021 | 54.89 | 54.97 | 53.83 | 54.44 | 713,651 | -0.01(-0.02%) |
Nov 11, 2021 | 54.60 | 55.17 | 54.22 | 54.45 | 496,005 | +0.38(+0.70%) |
Nov 10, 2021 | 55.69 | 53.63 | 54.07 | 670,148 | -1.72(-3.08%) | |
Nov 09, 2021 | 55.76 | 56.84 | 55.20 | 55.79 | 689,600 | -0.32(-0.57%) |
Nov 08, 2021 | 56.00 | 56.66 | 55.57 | 56.11 | 683,299 | +0.41(+0.74%) |
Nov 05, 2021 | 53.89 | 55.71 | 53.89 | 55.70 | 1,135,884 | +0.81(+1.48%) |
Nov 04, 2021 | 54.54 | 55.15 | 54.06 | 54.89 | 832,842 | +0.78(+1.44%) |
Nov 03, 2021 | 52.92 | 54.31 | 52.52 | 54.11 | 1,007,475 | +1.18(+2.23%) |
Nov 02, 2021 | 53.50 | 53.56 | 52.00 | 52.93 | 737,245 | -0.59(-1.10%) |