Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 49.47 | 50.41 | 47.44 | 50.36 | 845,526 | +1.06(+2.16%) |
Jan 27, 2022 | 51.37 | 51.48 | 48.51 | 49.30 | 1,183,084 | -2.02(-3.94%) |
Jan 26, 2022 | 53.42 | 53.54 | 50.63 | 51.32 | 549,458 | -0.15(-0.30%) |
Jan 25, 2022 | 51.86 | 52.38 | 49.80 | 51.47 | 894,824 | -1.22(-2.31%) |
Jan 24, 2022 | 48.65 | 52.93 | 48.34 | 52.69 | 1,293,469 | +1.95(+3.85%) |
Jan 21, 2022 | 50.49 | 52.50 | 49.58 | 50.74 | 1,207,535 | -0.66(-1.28%) |
Jan 20, 2022 | 54.60 | 55.59 | 51.27 | 51.40 | 660,833 | -2.44(-4.53%) |
Jan 19, 2022 | 55.78 | 56.93 | 53.78 | 53.83 | 828,716 | -1.69(-3.05%) |
Jan 18, 2022 | 57.93 | 58.48 | 55.30 | 55.52 | 925,697 | -3.03(-5.17%) |
Jan 14, 2022 | 58.55 | 0 | +2.51(+4.49%) | |||
Jan 13, 2022 | 57.99 | 60.05 | 55.85 | 56.04 | 1,006,986 | -0.52(-0.92%) |
Jan 12, 2022 | 58.51 | 59.48 | 55.89 | 56.56 | 885,181 | -1.43(-2.47%) |
Jan 11, 2022 | 57.19 | 58.50 | 56.32 | 57.99 | 766,231 | +1.31(+2.30%) |
Jan 10, 2022 | 55.91 | 56.78 | 53.33 | 56.68 | 1,346,795 | +0.45(+0.81%) |
Jan 07, 2022 | 58.94 | 59.54 | 55.81 | 56.23 | 814,576 | -3.12(-5.26%) |
Jan 06, 2022 | 58.02 | 60.07 | 57.22 | 59.35 | 679,496 | +1.58(+2.73%) |
Jan 05, 2022 | 62.34 | 63.16 | 57.21 | 57.78 | 1,472,205 | -4.67(-7.48%) |
Jan 04, 2022 | 62.85 | 63.52 | 60.67 | 62.45 | 1,078,896 | -0.75(-1.19%) |
Jan 03, 2022 | 58.66 | 63.20 | 58.53 | 63.20 | 1,166,483 | +4.67(+7.98%) |
Dec 31, 2021 | 57.61 | 59.09 | 57.61 | 58.53 | 482,201 | +1.02(+1.78%) |
Dec 30, 2021 | 57.96 | 58.09 | 57.22 | 57.51 | 496,712 | -0.06(-0.10%) |
Dec 29, 2021 | 56.24 | 57.90 | 56.08 | 57.56 | 498,347 | +0.97(+1.71%) |
Dec 28, 2021 | 56.98 | 57.13 | 55.60 | 56.60 | 721,909 | -0.13(-0.22%) |
Dec 27, 2021 | 54.19 | 56.78 | 54.08 | 56.72 | 754,081 | +2.60(+4.81%) |
Dec 23, 2021 | 53.72 | 54.60 | 53.07 | 54.12 | 1,077,781 | +0.13(+0.23%) |
Dec 22, 2021 | 54.54 | 54.68 | 52.93 | 54.00 | 902,782 | -0.92(-1.67%) |
Dec 21, 2021 | 55.63 | 56.31 | 54.19 | 54.91 | 1,296,423 | +0.02(+0.04%) |
Dec 20, 2021 | 53.02 | 55.31 | 53.02 | 54.89 | 914,207 | +0.88(+1.62%) |
Dec 17, 2021 | 52.74 | 55.08 | 52.08 | 54.02 | 2,432,296 | +1.38(+2.62%) |
Dec 16, 2021 | 57.35 | 57.41 | 52.08 | 52.64 | 1,633,238 | -3.85(-6.81%) |
Dec 15, 2021 | 53.30 | 56.55 | 53.16 | 56.49 | 1,823,861 | +2.93(+5.47%) |
Dec 14, 2021 | 54.59 | 55.67 | 52.44 | 53.55 | 1,713,905 | -1.77(-3.21%) |
Dec 13, 2021 | 63.62 | 63.92 | 54.98 | 55.33 | 2,676,452 | -8.68(-13.57%) |
Dec 10, 2021 | 66.51 | 67.49 | 63.83 | 64.01 | 1,251,252 | -1.82(-2.77%) |
Dec 09, 2021 | 65.55 | 70.80 | 65.17 | 65.84 | 2,697,180 | +0.24(+0.37%) |
Dec 08, 2021 | 62.29 | 66.67 | 62.20 | 65.59 | 1,952,059 | +2.82(+4.50%) |
Dec 07, 2021 | 57.80 | 62.90 | 57.39 | 62.77 | 2,083,030 | +6.38(+11.32%) |
Dec 06, 2021 | 56.84 | 57.01 | 54.89 | 56.39 | 1,061,756 | -0.22(-0.40%) |
Dec 03, 2021 | 57.45 | 58.02 | 55.65 | 56.61 | 954,283 | +0.15(+0.26%) |
Dec 02, 2021 | 56.21 | 57.07 | 55.14 | 56.47 | 737,770 | -0.04(-0.07%) |
Dec 01, 2021 | 57.25 | 58.74 | 56.44 | 56.50 | 1,205,530 | +0.93(+1.66%) |
Nov 30, 2021 | 55.70 | 56.69 | 54.10 | 55.58 | 1,137,519 | -0.47(-0.84%) |
Nov 29, 2021 | 56.73 | 57.53 | 55.69 | 56.05 | 745,328 | +0.49(+0.88%) |
Nov 26, 2021 | 56.01 | 57.33 | 54.35 | 55.56 | 711,525 | -2.28(-3.95%) |
Nov 24, 2021 | 57.35 | 58.10 | 56.76 | 57.84 | 585,969 | -0.24(-0.40%) |
Nov 23, 2021 | 57.78 | 59.10 | 57.13 | 58.08 | 1,099,069 | +0.52(+0.91%) |
Nov 22, 2021 | 55.90 | 58.29 | 55.20 | 57.56 | 1,392,881 | +2.54(+4.63%) |
Nov 19, 2021 | 56.81 | 57.59 | 52.50 | 55.01 | 2,746,604 | -2.41(-4.20%) |
Nov 18, 2021 | 55.77 | 57.84 | 56.62 | 57.42 | 2,636,549 | -2.03(-3.41%) |
Nov 17, 2021 | 60.90 | 61.57 | 58.34 | 59.45 | 2,093,611 | -1.28(-2.11%) |
Nov 16, 2021 | 58.68 | 60.89 | 58.68 | 60.74 | 1,304,572 | +1.77(+3.01%) |
Nov 15, 2021 | 57.83 | 59.81 | 57.83 | 58.96 | 1,533,733 | +1.95(+3.42%) |
Nov 12, 2021 | 54.90 | 57.31 | 54.75 | 57.02 | 931,289 | +2.32(+4.25%) |
Nov 11, 2021 | 54.01 | 55.60 | 53.99 | 54.69 | 666,773 | +1.47(+2.75%) |
Nov 10, 2021 | 54.25 | 53.07 | 53.23 | 1,005,633 | -2.16(-3.90%) | |
Nov 09, 2021 | 56.12 | 56.57 | 55.07 | 55.39 | 610,357 | -0.67(-1.19%) |
Nov 08, 2021 | 55.53 | 56.87 | 55.53 | 56.05 | 768,859 | +0.79(+1.43%) |
Nov 05, 2021 | 54.42 | 56.30 | 54.37 | 55.26 | 1,005,698 | +0.59(+1.08%) |
Nov 04, 2021 | 53.93 | 55.16 | 52.41 | 54.67 | 1,030,697 | +0.65(+1.20%) |
Nov 03, 2021 | 52.12 | 54.74 | 51.65 | 54.03 | 1,063,922 | +1.86(+3.57%) |
Nov 02, 2021 | 56.28 | 56.28 | 51.95 | 52.17 | 1,750,751 | -3.75(-6.71%) |