Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.32 | 46.78 | 912,348 | +0.93(+2.03%) | ||
Jan 28, 2022 | 47.70 | 48.09 | 44.62 | 45.85 | 373,911 | -1.66(-3.49%) |
Jan 27, 2022 | 49.97 | 51.03 | 47.18 | 47.50 | 408,704 | -2.63(-5.25%) |
Jan 26, 2022 | 53.95 | 53.95 | 49.64 | 50.13 | 713,628 | -4.32(-7.93%) |
Jan 25, 2022 | 54.06 | 55.56 | 52.49 | 54.45 | 363,422 | -0.42(-0.77%) |
Jan 24, 2022 | 50.40 | 55.10 | 50.39 | 54.87 | 415,322 | +3.83(+7.50%) |
Jan 21, 2022 | 50.45 | 52.42 | 50.29 | 51.05 | 232,098 | +0.03(+0.06%) |
Jan 20, 2022 | 52.80 | 53.82 | 50.93 | 51.02 | 186,338 | -1.44(-2.74%) |
Jan 19, 2022 | 52.54 | 53.26 | 52.12 | 52.46 | 162,415 | -0.26(-0.50%) |
Jan 18, 2022 | 53.14 | 53.48 | 52.23 | 52.72 | 171,526 | -1.06(-1.98%) |
Jan 14, 2022 | 53.78 | 0 | -0.22(-0.40%) | |||
Jan 13, 2022 | 53.33 | 54.92 | 53.01 | 54.00 | 177,838 | +0.91(+1.72%) |
Jan 12, 2022 | 54.36 | 54.50 | 52.97 | 53.09 | 176,170 | -1.12(-2.06%) |
Jan 11, 2022 | 54.39 | 54.94 | 53.45 | 54.21 | 197,106 | -0.08(-0.16%) |
Jan 10, 2022 | 54.61 | 54.61 | 53.10 | 54.29 | 125,776 | -0.63(-1.15%) |
Jan 07, 2022 | 55.52 | 56.22 | 54.80 | 54.92 | 174,703 | -0.48(-0.87%) |
Jan 06, 2022 | 54.84 | 55.67 | 53.93 | 55.40 | 198,244 | +0.82(+1.50%) |
Jan 05, 2022 | 55.92 | 56.19 | 54.55 | 54.58 | 157,665 | -1.09(-1.96%) |
Jan 04, 2022 | 55.08 | 56.42 | 55.08 | 55.67 | 184,484 | +0.69(+1.25%) |
Jan 03, 2022 | 55.20 | 56.35 | 54.31 | 54.99 | 188,330 | +0.18(+0.33%) |
Dec 31, 2021 | 55.37 | 55.73 | 54.45 | 54.81 | 112,659 | -0.53(-0.95%) |
Dec 30, 2021 | 56.23 | 57.25 | 55.13 | 55.34 | 118,692 | -0.67(-1.19%) |
Dec 29, 2021 | 55.96 | 56.45 | 55.62 | 56.00 | 84,899 | +0.31(+0.56%) |
Dec 28, 2021 | 55.78 | 56.72 | 55.62 | 55.69 | 124,025 | -0.01(-0.02%) |
Dec 27, 2021 | 55.56 | 56.44 | 54.87 | 55.70 | 169,692 | +0.07(+0.12%) |
Dec 23, 2021 | 55.97 | 56.69 | 55.08 | 55.64 | 152,256 | +0.00(+0.00%) |
Dec 22, 2021 | 54.24 | 55.84 | 54.23 | 55.64 | 230,244 | +0.87(+1.60%) |
Dec 21, 2021 | 52.81 | 54.97 | 52.66 | 54.76 | 411,527 | +2.76(+5.30%) |
Dec 20, 2021 | 51.86 | 52.16 | 50.44 | 52.01 | 232,542 | -0.37(-0.70%) |
Dec 17, 2021 | 52.75 | 53.49 | 51.26 | 52.37 | 958,439 | +0.04(+0.07%) |
Dec 16, 2021 | 54.37 | 54.48 | 52.13 | 52.34 | 231,684 | -1.50(-2.78%) |
Dec 15, 2021 | 51.81 | 54.03 | 51.07 | 53.83 | 268,112 | +2.13(+4.11%) |
Dec 14, 2021 | 51.71 | 52.87 | 51.15 | 51.71 | 282,249 | -0.27(-0.52%) |
Dec 13, 2021 | 53.95 | 54.20 | 51.43 | 51.98 | 213,091 | -2.24(-4.13%) |
Dec 10, 2021 | 55.51 | 55.66 | 53.62 | 54.22 | 138,184 | -1.12(-2.02%) |
Dec 09, 2021 | 54.93 | 55.65 | 54.63 | 55.34 | 96,388 | +0.01(+0.02%) |
Dec 08, 2021 | 55.13 | 55.66 | 53.97 | 55.33 | 285,069 | +0.49(+0.89%) |
Dec 07, 2021 | 54.44 | 55.44 | 54.35 | 54.84 | 148,150 | +0.57(+1.06%) |
Dec 06, 2021 | 53.93 | 55.44 | 53.52 | 54.26 | 271,137 | +1.06(+2.00%) |
Dec 03, 2021 | 53.98 | 53.98 | 52.40 | 53.20 | 261,598 | -0.63(-1.17%) |
Dec 02, 2021 | 51.96 | 54.28 | 51.96 | 53.83 | 156,857 | +2.11(+4.07%) |
Dec 01, 2021 | 53.99 | 54.14 | 51.64 | 51.72 | 273,606 | -0.73(-1.39%) |
Nov 30, 2021 | 53.54 | 53.54 | 51.86 | 52.45 | 228,013 | -1.73(-3.20%) |
Nov 29, 2021 | 55.17 | 56.49 | 53.82 | 54.18 | 193,438 | -0.35(-0.64%) |
Nov 26, 2021 | 56.00 | 56.16 | 54.02 | 54.53 | 137,075 | -2.85(-4.96%) |
Nov 24, 2021 | 56.82 | 58.00 | 56.01 | 57.38 | 162,616 | +0.26(+0.46%) |
Nov 23, 2021 | 57.96 | 57.96 | 55.85 | 57.11 | 232,659 | -0.72(-1.25%) |
Nov 22, 2021 | 56.83 | 58.36 | 56.08 | 57.84 | 222,533 | +1.55(+2.76%) |
Nov 19, 2021 | 57.36 | 57.40 | 56.23 | 56.28 | 159,443 | -1.51(-2.61%) |
Nov 18, 2021 | 59.54 | 57.78 | 57.33 | 57.79 | 189,251 | -1.56(-2.63%) |
Nov 17, 2021 | 59.32 | 60.20 | 58.87 | 59.35 | 119,607 | -0.81(-1.35%) |
Nov 16, 2021 | 60.10 | 60.59 | 59.32 | 60.17 | 99,886 | +0.02(+0.03%) |
Nov 15, 2021 | 58.87 | 60.21 | 58.47 | 60.15 | 137,607 | +1.40(+2.39%) |
Nov 12, 2021 | 58.80 | 59.09 | 55.57 | 58.74 | 80,156 | +0.00(+0.00%) |
Nov 11, 2021 | 58.17 | 58.87 | 57.60 | 58.74 | 91,497 | +0.71(+1.23%) |
Nov 10, 2021 | 58.96 | 58.03 | 103,574 | -0.80(-1.35%) | ||
Nov 09, 2021 | 59.25 | 60.07 | 58.58 | 58.83 | 86,315 | -0.23(-0.40%) |
Nov 08, 2021 | 59.07 | 59.87 | 58.32 | 59.06 | 134,030 | +0.20(+0.33%) |
Nov 05, 2021 | 58.05 | 59.84 | 57.23 | 58.87 | 181,832 | +1.54(+2.68%) |
Nov 04, 2021 | 59.36 | 59.65 | 57.05 | 57.33 | 157,954 | -1.69(-2.86%) |
Nov 03, 2021 | 58.14 | 60.10 | 57.76 | 59.02 | 183,699 | +0.55(+0.94%) |
Nov 02, 2021 | 58.61 | 59.21 | 57.95 | 58.46 | 210,905 | -0.13(-0.22%) |