Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.11 | 54.41 | 55.30 | 226,803 | -0.39(-0.70%) | |
Jan 28, 2022 | 52.81 | 55.74 | 52.18 | 55.69 | 326,902 | +2.58(+4.85%) |
Jan 27, 2022 | 52.65 | 53.82 | 52.45 | 53.11 | 229,239 | +0.48(+0.92%) |
Jan 26, 2022 | 53.36 | 54.18 | 52.49 | 52.63 | 176,724 | -0.01(-0.02%) |
Jan 25, 2022 | 52.93 | 53.67 | 51.83 | 52.64 | 472,711 | +0.10(+0.19%) |
Jan 24, 2022 | 50.31 | 53.28 | 50.19 | 52.54 | 278,044 | +1.62(+3.19%) |
Jan 21, 2022 | 50.42 | 51.81 | 50.25 | 50.91 | 136,142 | +0.09(+0.18%) |
Jan 20, 2022 | 51.27 | 52.71 | 50.70 | 50.82 | 178,434 | -0.41(-0.80%) |
Jan 19, 2022 | 53.39 | 53.68 | 51.09 | 51.23 | 249,525 | -2.49(-4.64%) |
Jan 18, 2022 | 53.75 | 54.83 | 53.37 | 53.72 | 247,060 | -0.06(-0.10%) |
Jan 14, 2022 | 53.78 | 0 | +1.20(+2.29%) | |||
Jan 13, 2022 | 55.47 | 55.58 | 52.22 | 52.57 | 529,988 | -1.61(-2.98%) |
Jan 12, 2022 | 55.97 | 56.53 | 54.16 | 54.19 | 123,171 | -1.59(-2.84%) |
Jan 11, 2022 | 55.92 | 56.28 | 54.72 | 55.77 | 201,971 | -0.15(-0.27%) |
Jan 10, 2022 | 54.41 | 56.02 | 54.18 | 55.92 | 143,193 | +1.59(+2.93%) |
Jan 07, 2022 | 55.75 | 55.75 | 53.80 | 54.33 | 116,361 | +0.17(+0.31%) |
Jan 06, 2022 | 54.22 | 55.14 | 53.79 | 54.16 | 156,050 | +0.23(+0.43%) |
Jan 05, 2022 | 55.69 | 55.95 | 53.85 | 53.93 | 120,460 | -1.59(-2.86%) |
Jan 04, 2022 | 54.81 | 55.84 | 54.44 | 55.51 | 217,804 | +1.17(+2.15%) |
Jan 03, 2022 | 54.06 | 54.58 | 52.55 | 54.34 | 310,013 | +0.73(+1.37%) |
Dec 31, 2021 | 54.29 | 54.82 | 53.45 | 53.61 | 145,912 | -0.44(-0.82%) |
Dec 30, 2021 | 53.54 | 54.99 | 53.15 | 54.06 | 111,109 | +0.45(+0.85%) |
Dec 29, 2021 | 54.05 | 54.22 | 53.29 | 53.60 | 192,549 | -0.28(-0.52%) |
Dec 28, 2021 | 53.87 | 54.69 | 53.60 | 53.88 | 221,698 | -0.02(-0.03%) |
Dec 27, 2021 | 54.28 | 54.28 | 53.15 | 53.90 | 127,903 | -0.38(-0.70%) |
Dec 23, 2021 | 54.56 | 55.00 | 53.90 | 54.28 | 109,615 | +0.18(+0.33%) |
Dec 22, 2021 | 54.28 | 54.94 | 53.76 | 54.10 | 93,546 | -0.36(-0.66%) |
Dec 21, 2021 | 54.40 | 55.16 | 53.79 | 54.46 | 174,620 | +1.63(+3.09%) |
Dec 20, 2021 | 53.45 | 53.72 | 52.05 | 52.83 | 265,498 | -1.20(-2.23%) |
Dec 17, 2021 | 53.56 | 55.22 | 51.92 | 54.04 | 617,719 | +1.18(+2.23%) |
Dec 16, 2021 | 53.52 | 54.44 | 52.41 | 52.86 | 172,965 | -0.28(-0.52%) |
Dec 15, 2021 | 52.21 | 53.32 | 51.91 | 53.14 | 199,189 | +1.05(+2.01%) |
Dec 14, 2021 | 51.61 | 53.08 | 51.16 | 52.09 | 232,896 | +0.47(+0.91%) |
Dec 13, 2021 | 51.30 | 51.91 | 50.67 | 51.62 | 173,176 | +0.32(+0.62%) |
Dec 10, 2021 | 51.16 | 51.64 | 50.47 | 51.30 | 153,887 | +0.33(+0.65%) |
Dec 09, 2021 | 51.40 | 51.72 | 50.68 | 50.97 | 190,777 | -0.94(-1.80%) |
Dec 08, 2021 | 50.63 | 52.19 | 49.79 | 51.91 | 214,994 | +1.53(+3.04%) |
Dec 07, 2021 | 50.38 | 52.40 | 50.37 | 50.38 | 188,794 | -0.60(-1.18%) |
Dec 06, 2021 | 50.70 | 51.91 | 50.05 | 50.98 | 402,183 | +1.02(+2.04%) |
Dec 03, 2021 | 49.90 | 50.35 | 48.84 | 49.96 | 171,946 | -0.09(-0.19%) |
Dec 02, 2021 | 49.26 | 51.49 | 48.83 | 50.05 | 157,375 | +1.07(+2.18%) |
Dec 01, 2021 | 50.04 | 50.98 | 48.96 | 48.99 | 292,788 | -0.60(-1.21%) |
Nov 30, 2021 | 50.88 | 51.34 | 48.82 | 49.59 | 291,862 | -1.93(-3.74%) |
Nov 29, 2021 | 53.96 | 53.96 | 51.41 | 51.52 | 181,001 | -2.02(-3.77%) |
Nov 26, 2021 | 53.40 | 53.95 | 52.51 | 53.54 | 363,174 | -1.16(-2.12%) |
Nov 24, 2021 | 54.18 | 55.43 | 53.37 | 54.70 | 176,410 | +0.52(+0.95%) |
Nov 23, 2021 | 54.34 | 54.47 | 53.15 | 54.18 | 238,770 | -0.32(-0.58%) |
Nov 22, 2021 | 54.15 | 55.85 | 53.94 | 54.49 | 339,285 | +1.60(+3.02%) |
Nov 19, 2021 | 53.00 | 54.15 | 52.68 | 52.90 | 295,743 | -0.14(-0.26%) |
Nov 18, 2021 | 54.19 | 53.06 | 52.73 | 53.04 | 258,832 | -1.32(-2.43%) |
Nov 17, 2021 | 56.72 | 56.72 | 54.14 | 54.36 | 155,847 | -1.21(-2.18%) |
Nov 16, 2021 | 55.72 | 55.90 | 54.77 | 55.57 | 153,966 | +0.03(+0.05%) |
Nov 15, 2021 | 56.32 | 57.17 | 55.19 | 55.54 | 133,267 | -0.71(-1.26%) |
Nov 12, 2021 | 55.71 | 57.03 | 55.57 | 56.25 | 170,573 | +0.84(+1.52%) |
Nov 11, 2021 | 56.87 | 56.87 | 54.82 | 55.40 | 173,808 | -0.48(-0.85%) |
Nov 10, 2021 | 56.31 | 55.88 | 170,334 | -0.69(-1.22%) | ||
Nov 09, 2021 | 56.30 | 58.49 | 55.59 | 56.57 | 198,032 | -0.18(-0.32%) |
Nov 08, 2021 | 59.28 | 59.92 | 56.33 | 56.75 | 381,338 | -2.19(-3.72%) |
Nov 05, 2021 | 59.16 | 59.16 | 56.00 | 58.94 | 815,930 | -0.36(-0.60%) |
Nov 04, 2021 | 59.83 | 62.38 | 58.47 | 59.30 | 519,603 | -4.93(-7.67%) |
Nov 03, 2021 | 61.89 | 65.24 | 61.76 | 64.23 | 291,026 | +2.34(+3.78%) |
Nov 02, 2021 | 65.98 | 65.98 | 61.26 | 61.89 | 343,240 | -3.70(-5.64%) |