Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.48 | 46.48 | 46.48 | 46.48 | 52 | +1.38(+3.06%) |
Jan 28, 2022 | 43.09 | 45.10 | 42.70 | 45.10 | 1,714 | +1.90(+4.41%) |
Jan 27, 2022 | 43.70 | 45.06 | 42.99 | 43.20 | 6,221 | -0.51(-1.16%) |
Jan 26, 2022 | 45.63 | 45.63 | 43.47 | 43.70 | 4,923 | -2.11(-4.60%) |
Jan 25, 2022 | 45.25 | 46.34 | 45.20 | 45.81 | 1,235 | -1.15(-2.44%) |
Jan 24, 2022 | 46.38 | 46.96 | 44.44 | 46.96 | 2,140 | +0.44(+0.95%) |
Jan 21, 2022 | 48.06 | 48.06 | 46.52 | 46.52 | 968 | -1.52(-3.17%) |
Jan 20, 2022 | 49.32 | 49.91 | 48.04 | 48.04 | 2,091 | -1.12(-2.27%) |
Jan 19, 2022 | 49.24 | 49.81 | 49.15 | 49.15 | 1,105 | -0.73(-1.46%) |
Jan 18, 2022 | 50.02 | 50.02 | 49.68 | 49.88 | 1,187 | -1.80(-3.48%) |
Jan 14, 2022 | 51.68 | 0 | -0.28(-0.54%) | |||
Jan 13, 2022 | 51.53 | 52.84 | 51.53 | 51.96 | 5,297 | -0.96(-1.82%) |
Jan 12, 2022 | 53.69 | 53.69 | 52.92 | 52.92 | 3,421 | -0.63(-1.18%) |
Jan 11, 2022 | 52.45 | 53.56 | 52.45 | 53.56 | 1,420 | +1.02(+1.93%) |
Jan 10, 2022 | 52.42 | 52.55 | 51.77 | 52.54 | 2,569 | +0.39(+0.75%) |
Jan 07, 2022 | 52.60 | 52.65 | 52.13 | 52.15 | 3,660 | +0.06(+0.12%) |
Jan 06, 2022 | 52.38 | 52.58 | 52.08 | 52.08 | 441 | +0.17(+0.33%) |
Jan 05, 2022 | 53.73 | 53.75 | 51.90 | 51.91 | 844 | -1.02(-1.92%) |
Jan 04, 2022 | 53.78 | 53.78 | 52.85 | 52.93 | 1,599 | -0.39(-0.73%) |
Jan 03, 2022 | 53.00 | 53.36 | 53.00 | 53.32 | 1,440 | +0.13(+0.25%) |
Dec 31, 2021 | 53.18 | 53.18 | 53.18 | 53.18 | 377 | -0.45(-0.83%) |
Dec 30, 2021 | 52.75 | 54.47 | 52.75 | 53.63 | 2,719 | -0.54(-0.99%) |
Dec 29, 2021 | 54.25 | 54.25 | 54.17 | 54.17 | 385 | +0.16(+0.30%) |
Dec 28, 2021 | 54.20 | 54.21 | 53.90 | 54.01 | 1,540 | +0.11(+0.20%) |
Dec 27, 2021 | 53.77 | 53.90 | 53.75 | 53.90 | 1,542 | +0.89(+1.68%) |
Dec 23, 2021 | 53.21 | 53.21 | 53.00 | 53.01 | 1,386 | +0.75(+1.44%) |
Dec 22, 2021 | 51.49 | 52.25 | 51.49 | 52.25 | 2,660 | +0.61(+1.18%) |
Dec 21, 2021 | 51.02 | 51.82 | 51.02 | 51.64 | 1,540 | +1.15(+2.27%) |
Dec 20, 2021 | 50.34 | 50.49 | 49.65 | 50.49 | 1,286 | -0.67(-1.30%) |
Dec 17, 2021 | 50.17 | 51.16 | 50.17 | 51.16 | 2,633 | +0.74(+1.46%) |
Dec 16, 2021 | 50.53 | 51.13 | 49.58 | 50.42 | 3,759 | +0.55(+1.11%) |
Dec 15, 2021 | 48.73 | 49.96 | 48.37 | 49.87 | 4,447 | +1.65(+3.43%) |
Dec 14, 2021 | 48.58 | 48.92 | 48.12 | 48.22 | 5,489 | -0.22(-0.45%) |
Dec 13, 2021 | 48.17 | 48.69 | 48.05 | 48.44 | 3,151 | -0.37(-0.76%) |
Dec 10, 2021 | 48.22 | 48.81 | 48.22 | 48.81 | 1,675 | +1.24(+2.60%) |
Dec 09, 2021 | 47.75 | 47.75 | 47.27 | 47.57 | 2,053 | +0.58(+1.24%) |
Dec 08, 2021 | 47.54 | 47.54 | 46.74 | 46.98 | 1,492 | -0.49(-1.02%) |
Dec 07, 2021 | 47.09 | 47.78 | 46.90 | 47.47 | 4,107 | +1.20(+2.60%) |
Dec 06, 2021 | 46.56 | 46.57 | 46.22 | 46.27 | 2,279 | +0.53(+1.16%) |
Dec 03, 2021 | 45.66 | 45.74 | 45.14 | 45.74 | 614 | +0.14(+0.31%) |
Dec 02, 2021 | 44.07 | 45.94 | 42.47 | 45.60 | 7,195 | +1.82(+4.16%) |
Dec 01, 2021 | 45.81 | 46.29 | 43.78 | 43.78 | 2,937 | -0.90(-2.02%) |
Nov 30, 2021 | 45.97 | 45.97 | 44.38 | 44.68 | 2,555 | -2.46(-5.22%) |
Nov 29, 2021 | 46.87 | 47.38 | 46.50 | 47.14 | 2,107 | +0.43(+0.92%) |
Nov 26, 2021 | 47.02 | 47.28 | 46.59 | 46.71 | 1,349 | -1.42(-2.95%) |
Nov 24, 2021 | 47.97 | 48.13 | 47.96 | 48.13 | 474 | +0.19(+0.39%) |
Nov 23, 2021 | 47.63 | 47.94 | 47.51 | 47.94 | 1,560 | +0.47(+0.99%) |
Nov 22, 2021 | 46.81 | 48.12 | 46.81 | 47.47 | 1,449 | +0.85(+1.82%) |
Nov 19, 2021 | 47.25 | 47.25 | 46.42 | 46.62 | 3,014 | -1.01(-2.12%) |
Nov 18, 2021 | 48.22 | 47.63 | 47.43 | 47.63 | 2,840 | -1.68(-3.41%) |
Nov 17, 2021 | 49.09 | 49.34 | 49.09 | 49.31 | 390 | -0.31(-0.62%) |
Nov 16, 2021 | 49.81 | 49.93 | 49.62 | 49.62 | 544 | -0.14(-0.28%) |
Nov 15, 2021 | 49.65 | 49.92 | 49.54 | 49.76 | 1,149 | +0.22(+0.45%) |
Nov 12, 2021 | 49.59 | 49.77 | 49.51 | 49.54 | 6,169 | +0.30(+0.61%) |
Nov 11, 2021 | 49.36 | 49.49 | 49.24 | 49.24 | 555 | -0.24(-0.48%) |
Nov 10, 2021 | 49.91 | 49.48 | 3,387 | -0.10(-0.21%) | ||
Nov 09, 2021 | 49.40 | 49.71 | 49.40 | 49.58 | 1,217 | +0.12(+0.25%) |
Nov 08, 2021 | 49.36 | 49.46 | 49.36 | 49.46 | 146 | -0.41(-0.82%) |
Nov 05, 2021 | 49.73 | 50.28 | 49.73 | 49.86 | 2,198 | +0.76(+1.54%) |
Nov 04, 2021 | 49.63 | 49.96 | 48.91 | 49.11 | 938 | -0.73(-1.46%) |
Nov 03, 2021 | 49.36 | 49.86 | 49.21 | 49.83 | 2,507 | +1.21(+2.49%) |
Nov 02, 2021 | 48.05 | 48.81 | 48.05 | 48.63 | 4,673 | +2.13(+4.58%) |