Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.76 | 53.18 | 52.99 | 412,883 | +2.05(+4.02%) | |
Jan 28, 2022 | 50.47 | 50.94 | 48.87 | 50.94 | 406,732 | +0.56(+1.11%) |
Jan 27, 2022 | 50.77 | 52.12 | 49.78 | 50.38 | 502,844 | -0.12(-0.24%) |
Jan 26, 2022 | 53.86 | 54.16 | 50.21 | 50.50 | 278,925 | -2.32(-4.39%) |
Jan 25, 2022 | 52.39 | 53.47 | 51.09 | 52.82 | 253,720 | -0.72(-1.34%) |
Jan 24, 2022 | 50.00 | 53.65 | 49.72 | 53.54 | 385,580 | +2.34(+4.57%) |
Jan 21, 2022 | 51.54 | 53.24 | 51.12 | 51.20 | 298,851 | -0.72(-1.39%) |
Jan 20, 2022 | 54.00 | 54.65 | 51.83 | 51.92 | 259,864 | -1.62(-3.03%) |
Jan 19, 2022 | 55.56 | 56.16 | 53.27 | 53.54 | 724,094 | -2.04(-3.67%) |
Jan 18, 2022 | 58.00 | 58.00 | 55.50 | 55.58 | 320,886 | -3.11(-5.30%) |
Jan 14, 2022 | 58.69 | 0 | -0.69(-1.16%) | |||
Jan 13, 2022 | 58.89 | 60.49 | 58.58 | 59.38 | 410,412 | +2.27(+3.97%) |
Jan 12, 2022 | 57.82 | 58.82 | 56.91 | 57.11 | 233,486 | -0.56(-0.97%) |
Jan 11, 2022 | 56.60 | 57.83 | 55.76 | 57.67 | 249,945 | +1.40(+2.49%) |
Jan 10, 2022 | 54.99 | 56.36 | 54.35 | 56.27 | 338,781 | +0.99(+1.79%) |
Jan 07, 2022 | 57.71 | 57.71 | 55.26 | 55.28 | 478,212 | -2.31(-4.01%) |
Jan 06, 2022 | 59.50 | 59.74 | 57.13 | 57.59 | 580,033 | -1.89(-3.18%) |
Jan 05, 2022 | 60.98 | 62.04 | 59.43 | 59.48 | 260,475 | -1.83(-2.98%) |
Jan 04, 2022 | 61.00 | 62.06 | 60.50 | 61.31 | 235,325 | +0.60(+0.99%) |
Jan 03, 2022 | 62.63 | 62.81 | 60.40 | 60.71 | 329,272 | -1.47(-2.36%) |
Dec 31, 2021 | 61.74 | 62.52 | 61.17 | 62.18 | 173,907 | +0.34(+0.55%) |
Dec 30, 2021 | 62.23 | 63.40 | 61.77 | 61.84 | 242,359 | -0.08(-0.13%) |
Dec 29, 2021 | 61.10 | 62.20 | 61.05 | 61.92 | 141,925 | +0.72(+1.18%) |
Dec 28, 2021 | 61.01 | 62.32 | 61.01 | 61.20 | 174,011 | -0.02(-0.03%) |
Dec 27, 2021 | 61.01 | 61.39 | 60.53 | 61.22 | 123,752 | +0.47(+0.77%) |
Dec 23, 2021 | 61.11 | 61.29 | 60.34 | 60.75 | 147,398 | +0.00(+0.00%) |
Dec 22, 2021 | 58.90 | 60.84 | 58.90 | 60.75 | 158,395 | +1.83(+3.11%) |
Dec 21, 2021 | 56.86 | 59.07 | 56.86 | 58.92 | 307,650 | +2.62(+4.65%) |
Dec 20, 2021 | 56.25 | 56.64 | 55.20 | 56.30 | 374,732 | -1.06(-1.85%) |
Dec 17, 2021 | 58.77 | 59.14 | 57.31 | 57.36 | 1,001,986 | -2.06(-3.47%) |
Dec 16, 2021 | 61.59 | 61.98 | 59.35 | 59.42 | 368,136 | -2.98(-4.78%) |
Dec 15, 2021 | 60.85 | 62.49 | 59.93 | 62.40 | 265,236 | +1.75(+2.89%) |
Dec 14, 2021 | 61.48 | 62.06 | 60.50 | 60.65 | 239,526 | -1.20(-1.94%) |
Dec 13, 2021 | 64.76 | 64.92 | 61.85 | 61.85 | 279,825 | -2.67(-4.14%) |
Dec 10, 2021 | 63.66 | 64.64 | 63.09 | 64.52 | 227,377 | +1.27(+2.01%) |
Dec 09, 2021 | 63.02 | 64.90 | 62.80 | 63.25 | 355,616 | -0.12(-0.19%) |
Dec 08, 2021 | 63.25 | 64.02 | 62.68 | 63.37 | 295,176 | +0.51(+0.81%) |
Dec 07, 2021 | 63.59 | 64.00 | 62.65 | 62.86 | 304,309 | -0.03(-0.05%) |
Dec 06, 2021 | 60.39 | 63.75 | 60.18 | 62.89 | 464,886 | +3.80(+6.43%) |
Dec 03, 2021 | 60.40 | 60.75 | 58.62 | 59.09 | 418,891 | -0.90(-1.50%) |
Dec 02, 2021 | 56.96 | 60.28 | 56.45 | 59.99 | 734,056 | +3.58(+6.35%) |
Dec 01, 2021 | 57.44 | 58.40 | 56.25 | 56.41 | 409,443 | +0.52(+0.93%) |
Nov 30, 2021 | 56.44 | 57.93 | 55.10 | 55.89 | 596,956 | -0.95(-1.67%) |
Nov 29, 2021 | 58.83 | 59.41 | 56.59 | 56.84 | 505,087 | -1.44(-2.47%) |
Nov 26, 2021 | 57.63 | 58.46 | 56.73 | 58.28 | 309,358 | -1.33(-2.23%) |
Nov 24, 2021 | 59.83 | 60.38 | 59.60 | 59.61 | 223,688 | -0.60(-1.00%) |
Nov 23, 2021 | 59.91 | 60.61 | 59.30 | 60.21 | 286,107 | +0.14(+0.23%) |
Nov 22, 2021 | 60.72 | 60.98 | 59.44 | 60.07 | 290,668 | -0.06(-0.10%) |
Nov 19, 2021 | 58.93 | 62.23 | 58.85 | 60.13 | 376,743 | +0.70(+1.18%) |
Nov 18, 2021 | 61.11 | 59.77 | 59.42 | 59.43 | 366,701 | -1.42(-2.33%) |
Nov 17, 2021 | 60.50 | 61.18 | 59.78 | 60.85 | 459,172 | +0.36(+0.60%) |
Nov 16, 2021 | 59.36 | 60.90 | 59.22 | 60.49 | 302,077 | +1.25(+2.11%) |
Nov 15, 2021 | 60.39 | 60.59 | 58.86 | 59.24 | 348,492 | -1.02(-1.69%) |
Nov 12, 2021 | 58.99 | 60.68 | 58.41 | 60.26 | 341,673 | +1.39(+2.36%) |
Nov 11, 2021 | 58.93 | 59.90 | 58.59 | 58.87 | 262,550 | +0.61(+1.05%) |
Nov 10, 2021 | 60.30 | 58.20 | 58.26 | 351,106 | -2.39(-3.94%) | |
Nov 09, 2021 | 59.61 | 61.32 | 59.40 | 60.65 | 523,285 | +1.49(+2.52%) |
Nov 08, 2021 | 59.60 | 59.82 | 58.73 | 59.16 | 309,760 | -0.37(-0.62%) |
Nov 05, 2021 | 58.78 | 60.18 | 58.64 | 59.53 | 424,841 | +1.67(+2.89%) |
Nov 04, 2021 | 58.58 | 59.75 | 57.56 | 57.86 | 370,668 | -0.20(-0.34%) |
Nov 03, 2021 | 56.85 | 59.30 | 56.85 | 58.06 | 289,398 | +0.71(+1.24%) |
Nov 02, 2021 | 58.60 | 58.60 | 56.94 | 57.35 | 359,609 | -1.60(-2.71%) |