Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.66 | 54.56 | 52.30 | 52.38 | 15,707,979 | -1.83(-3.38%) |
Jan 28, 2022 | 54.12 | 54.72 | 53.24 | 54.21 | 4,025,174 | +0.31(+0.58%) |
Jan 27, 2022 | 55.53 | 56.71 | 53.25 | 53.90 | 1,768,173 | -1.06(-1.93%) |
Jan 26, 2022 | 55.98 | 56.42 | 54.63 | 54.96 | 1,933,812 | -0.38(-0.68%) |
Jan 25, 2022 | 54.72 | 55.89 | 53.03 | 55.33 | 2,009,320 | +0.43(+0.78%) |
Jan 24, 2022 | 54.82 | 55.22 | 52.73 | 54.90 | 2,255,342 | -0.52(-0.94%) |
Jan 21, 2022 | 57.70 | 57.70 | 55.23 | 55.43 | 2,259,263 | -0.72(-1.29%) |
Jan 20, 2022 | 56.50 | 59.44 | 55.98 | 56.15 | 2,148,550 | -0.11(-0.20%) |
Jan 19, 2022 | 58.37 | 58.37 | 56.22 | 56.26 | 1,388,280 | -1.84(-3.17%) |
Jan 18, 2022 | 59.01 | 59.14 | 57.62 | 58.10 | 936,368 | -0.67(-1.14%) |
Jan 14, 2022 | 58.77 | 0 | +0.82(+1.41%) | |||
Jan 13, 2022 | 58.15 | 59.07 | 57.79 | 57.95 | 790,898 | +0.10(+0.17%) |
Jan 12, 2022 | 58.92 | 59.53 | 57.65 | 57.85 | 1,120,649 | -1.07(-1.82%) |
Jan 11, 2022 | 58.67 | 59.18 | 57.64 | 58.92 | 1,053,549 | +0.55(+0.94%) |
Jan 10, 2022 | 58.61 | 58.61 | 57.26 | 58.37 | 1,139,823 | +0.53(+0.92%) |
Jan 07, 2022 | 56.52 | 57.91 | 55.98 | 57.84 | 1,376,646 | +1.19(+2.10%) |
Jan 06, 2022 | 54.89 | 57.20 | 54.89 | 56.65 | 1,307,031 | +2.30(+4.23%) |
Jan 05, 2022 | 54.89 | 55.45 | 54.31 | 54.35 | 906,407 | -0.15(-0.27%) |
Jan 04, 2022 | 53.63 | 55.10 | 53.43 | 54.50 | 943,656 | +1.60(+3.03%) |
Jan 03, 2022 | 52.02 | 53.15 | 51.91 | 52.90 | 931,592 | +1.76(+3.44%) |
Dec 31, 2021 | 51.19 | 51.63 | 51.10 | 51.14 | 445,231 | -0.28(-0.55%) |
Dec 30, 2021 | 52.14 | 52.42 | 51.37 | 51.42 | 469,350 | -0.51(-0.99%) |
Dec 29, 2021 | 51.72 | 52.25 | 51.25 | 51.94 | 711,259 | +0.49(+0.96%) |
Dec 28, 2021 | 51.23 | 52.04 | 51.23 | 51.44 | 476,949 | -0.03(-0.05%) |
Dec 27, 2021 | 50.85 | 51.49 | 50.17 | 51.47 | 452,116 | +0.84(+1.66%) |
Dec 23, 2021 | 50.52 | 51.17 | 50.22 | 50.63 | 631,079 | +0.56(+1.12%) |
Dec 22, 2021 | 48.95 | 50.15 | 48.95 | 50.07 | 801,172 | +0.67(+1.35%) |
Dec 21, 2021 | 48.12 | 49.49 | 48.12 | 49.40 | 964,729 | +2.02(+4.27%) |
Dec 20, 2021 | 47.34 | 47.54 | 45.93 | 47.38 | 2,021,817 | -0.62(-1.30%) |
Dec 17, 2021 | 48.86 | 48.87 | 47.36 | 48.00 | 1,969,205 | -1.25(-2.53%) |
Dec 16, 2021 | 49.42 | 50.40 | 48.94 | 49.24 | 921,304 | +0.43(+0.88%) |
Dec 15, 2021 | 48.54 | 49.26 | 47.58 | 48.81 | 810,665 | +0.45(+0.93%) |
Dec 14, 2021 | 48.04 | 49.34 | 48.04 | 48.36 | 1,012,334 | +0.44(+0.92%) |
Dec 13, 2021 | 49.41 | 49.54 | 47.91 | 47.93 | 748,888 | -1.85(-3.72%) |
Dec 10, 2021 | 50.03 | 50.07 | 48.54 | 49.78 | 803,003 | +0.16(+0.31%) |
Dec 09, 2021 | 49.27 | 50.28 | 48.91 | 49.62 | 515,301 | -0.03(-0.06%) |
Dec 08, 2021 | 50.11 | 50.64 | 49.35 | 49.65 | 801,275 | -0.47(-0.93%) |
Dec 07, 2021 | 50.87 | 51.28 | 49.88 | 50.11 | 665,131 | -0.29(-0.58%) |
Dec 06, 2021 | 50.28 | 51.17 | 49.69 | 50.41 | 1,017,165 | +1.64(+3.36%) |
Dec 03, 2021 | 50.10 | 50.48 | 48.32 | 48.77 | 529,606 | -1.35(-2.69%) |
Dec 02, 2021 | 48.88 | 50.40 | 48.19 | 50.11 | 715,655 | +1.93(+4.01%) |
Dec 01, 2021 | 50.71 | 51.31 | 48.17 | 48.18 | 527,322 | -1.17(-2.38%) |
Nov 30, 2021 | 49.46 | 50.03 | 48.92 | 49.35 | 649,827 | -1.23(-2.43%) |
Nov 29, 2021 | 52.02 | 52.17 | 50.26 | 50.58 | 589,954 | -0.45(-0.88%) |
Nov 26, 2021 | 51.65 | 51.77 | 50.01 | 51.03 | 704,707 | -3.11(-5.75%) |
Nov 24, 2021 | 54.42 | 54.86 | 54.06 | 54.14 | 343,712 | -0.49(-0.91%) |
Nov 23, 2021 | 53.33 | 54.71 | 53.26 | 54.64 | 465,659 | +1.64(+3.09%) |
Nov 22, 2021 | 52.99 | 53.90 | 52.72 | 53.00 | 362,964 | +0.78(+1.49%) |
Nov 19, 2021 | 52.38 | 52.60 | 51.50 | 52.22 | 355,902 | -1.04(-1.96%) |
Nov 18, 2021 | 53.70 | 53.58 | 53.28 | 53.26 | 297,003 | -0.27(-0.51%) |
Nov 17, 2021 | 53.83 | 53.89 | 52.99 | 53.54 | 346,825 | -0.52(-0.97%) |
Nov 16, 2021 | 53.78 | 54.59 | 53.24 | 54.06 | 435,945 | +0.30(+0.56%) |
Nov 15, 2021 | 53.80 | 54.03 | 53.36 | 53.76 | 382,538 | +0.39(+0.74%) |
Nov 12, 2021 | 53.56 | 53.80 | 52.75 | 53.37 | 318,647 | -0.23(-0.43%) |
Nov 11, 2021 | 53.44 | 54.02 | 53.38 | 53.59 | 252,382 | +0.20(+0.38%) |
Nov 10, 2021 | 53.69 | 53.39 | 670,650 | -0.17(-0.32%) | ||
Nov 09, 2021 | 52.94 | 53.78 | 52.46 | 53.57 | 579,554 | +0.13(+0.24%) |
Nov 08, 2021 | 53.72 | 54.29 | 52.93 | 53.44 | 445,357 | +0.05(+0.09%) |
Nov 05, 2021 | 53.38 | 53.92 | 52.81 | 53.39 | 489,265 | +0.79(+1.50%) |
Nov 04, 2021 | 53.54 | 53.54 | 52.22 | 52.60 | 607,044 | -1.25(-2.31%) |
Nov 03, 2021 | 51.99 | 54.13 | 51.99 | 53.85 | 889,728 | +1.54(+2.94%) |
Nov 02, 2021 | 52.97 | 53.10 | 52.06 | 52.31 | 558,687 | -0.63(-1.19%) |