Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.02 | 67.56 | 67.50 | 696,961 | +0.05(+0.07%) | |
Jan 28, 2022 | 64.76 | 67.66 | 64.13 | 67.45 | 969,536 | +2.15(+3.29%) |
Jan 27, 2022 | 61.63 | 65.86 | 60.95 | 65.30 | 2,828,762 | +11.98(+22.47%) |
Jan 26, 2022 | 52.99 | 53.79 | 52.52 | 53.32 | 677,070 | -0.02(-0.04%) |
Jan 25, 2022 | 53.38 | 54.12 | 52.34 | 53.34 | 418,212 | -1.11(-2.04%) |
Jan 24, 2022 | 53.72 | 54.77 | 53.55 | 54.45 | 584,488 | -2.72(-4.76%) |
Jan 21, 2022 | 56.73 | 57.65 | 56.53 | 57.17 | 943,060 | +0.71(+1.26%) |
Jan 20, 2022 | 55.95 | 57.44 | 55.90 | 56.46 | 871,522 | +1.70(+3.10%) |
Jan 19, 2022 | 53.58 | 55.12 | 53.58 | 54.76 | 305,318 | +0.92(+1.71%) |
Jan 18, 2022 | 56.36 | 56.37 | 53.57 | 53.84 | 308,944 | -1.35(-2.45%) |
Jan 14, 2022 | 55.19 | 0 | +3.08(+5.91%) | |||
Jan 13, 2022 | 53.00 | 53.47 | 52.09 | 52.11 | 287,144 | +0.07(+0.13%) |
Jan 12, 2022 | 53.40 | 53.40 | 51.91 | 52.04 | 218,541 | -0.36(-0.69%) |
Jan 11, 2022 | 50.66 | 52.76 | 50.65 | 52.40 | 146,925 | +1.08(+2.10%) |
Jan 10, 2022 | 51.16 | 51.47 | 50.32 | 51.32 | 217,259 | -0.50(-0.96%) |
Jan 07, 2022 | 52.48 | 52.90 | 51.75 | 51.82 | 196,220 | -0.02(-0.04%) |
Jan 06, 2022 | 52.09 | 52.36 | 50.85 | 51.84 | 160,362 | +0.09(+0.17%) |
Jan 05, 2022 | 52.94 | 53.52 | 51.63 | 51.75 | 255,818 | -2.48(-4.57%) |
Jan 04, 2022 | 55.31 | 55.33 | 54.05 | 54.23 | 145,810 | -0.67(-1.22%) |
Jan 03, 2022 | 55.03 | 55.13 | 53.18 | 54.90 | 305,865 | -0.23(-0.42%) |
Dec 31, 2021 | 55.40 | 55.85 | 54.99 | 55.13 | 191,363 | -0.35(-0.63%) |
Dec 30, 2021 | 54.62 | 55.94 | 54.62 | 55.48 | 231,299 | +0.73(+1.33%) |
Dec 29, 2021 | 54.86 | 54.86 | 53.97 | 54.75 | 95,394 | -0.06(-0.11%) |
Dec 28, 2021 | 54.72 | 55.18 | 54.47 | 54.81 | 157,288 | -0.75(-1.35%) |
Dec 27, 2021 | 56.01 | 56.01 | 55.25 | 55.56 | 92,717 | -0.38(-0.68%) |
Dec 23, 2021 | 55.35 | 56.05 | 54.95 | 55.94 | 236,864 | +0.44(+0.79%) |
Dec 22, 2021 | 55.39 | 55.60 | 54.93 | 55.50 | 102,726 | -0.34(-0.61%) |
Dec 21, 2021 | 55.02 | 56.03 | 54.43 | 55.84 | 220,540 | +1.88(+3.48%) |
Dec 20, 2021 | 53.42 | 54.44 | 52.96 | 53.96 | 234,812 | -0.61(-1.12%) |
Dec 17, 2021 | 53.85 | 54.93 | 53.43 | 54.57 | 623,223 | +0.84(+1.56%) |
Dec 16, 2021 | 53.40 | 53.87 | 52.90 | 53.73 | 285,672 | +1.35(+2.58%) |
Dec 15, 2021 | 51.59 | 52.53 | 50.68 | 52.38 | 399,450 | +2.09(+4.16%) |
Dec 14, 2021 | 50.29 | 50.48 | 48.62 | 50.29 | 290,327 | +0.89(+1.80%) |
Dec 13, 2021 | 48.97 | 49.63 | 48.51 | 49.40 | 266,662 | +0.36(+0.73%) |
Dec 10, 2021 | 49.17 | 49.88 | 48.78 | 49.04 | 285,718 | -0.73(-1.47%) |
Dec 09, 2021 | 50.52 | 50.80 | 49.66 | 49.77 | 399,367 | -1.48(-2.89%) |
Dec 08, 2021 | 51.10 | 51.55 | 50.37 | 51.25 | 245,035 | -0.58(-1.12%) |
Dec 07, 2021 | 50.65 | 52.10 | 50.41 | 51.83 | 390,523 | +2.48(+5.03%) |
Dec 06, 2021 | 48.27 | 49.64 | 47.36 | 49.35 | 392,065 | +2.32(+4.93%) |
Dec 03, 2021 | 48.29 | 48.34 | 46.41 | 47.03 | 434,904 | -1.26(-2.61%) |
Dec 02, 2021 | 47.54 | 48.51 | 47.46 | 48.29 | 289,955 | +0.00(+0.00%) |
Dec 01, 2021 | 49.54 | 49.76 | 48.24 | 48.29 | 189,322 | -0.29(-0.60%) |
Nov 30, 2021 | 48.36 | 49.19 | 47.80 | 48.58 | 149,355 | +0.34(+0.70%) |
Nov 29, 2021 | 48.26 | 48.74 | 47.98 | 48.24 | 200,805 | -0.60(-1.23%) |
Nov 26, 2021 | 48.58 | 49.16 | 48.24 | 48.84 | 188,694 | -0.78(-1.57%) |
Nov 24, 2021 | 48.48 | 49.81 | 48.29 | 49.62 | 131,250 | +1.16(+2.39%) |
Nov 23, 2021 | 48.32 | 48.70 | 47.87 | 48.46 | 328,140 | -0.84(-1.70%) |
Nov 22, 2021 | 50.28 | 50.35 | 49.26 | 49.30 | 203,588 | -2.16(-4.20%) |
Nov 19, 2021 | 51.05 | 51.80 | 50.76 | 51.46 | 242,258 | +0.97(+1.92%) |
Nov 18, 2021 | 50.70 | 50.79 | 50.44 | 50.49 | 228,656 | -0.67(-1.31%) |
Nov 17, 2021 | 50.70 | 51.53 | 49.44 | 51.16 | 802,048 | -1.14(-2.18%) |
Nov 16, 2021 | 52.94 | 53.09 | 52.25 | 52.30 | 173,982 | -0.49(-0.93%) |
Nov 15, 2021 | 53.00 | 53.92 | 52.60 | 52.79 | 218,234 | -0.03(-0.06%) |
Nov 12, 2021 | 52.99 | 53.09 | 52.48 | 52.82 | 174,087 | -0.58(-1.09%) |
Nov 11, 2021 | 53.48 | 53.75 | 53.15 | 53.40 | 226,443 | -0.88(-1.62%) |
Nov 10, 2021 | 54.25 | 54.28 | 190,308 | -2.16(-3.83%) | ||
Nov 09, 2021 | 56.27 | 57.00 | 56.07 | 56.44 | 180,861 | -0.68(-1.19%) |
Nov 08, 2021 | 55.96 | 57.63 | 55.85 | 57.12 | 326,171 | +2.84(+5.23%) |
Nov 05, 2021 | 54.05 | 55.36 | 53.48 | 54.28 | 311,253 | -1.36(-2.44%) |
Nov 04, 2021 | 55.58 | 56.17 | 55.09 | 55.64 | 328,129 | -0.68(-1.21%) |
Nov 03, 2021 | 55.04 | 56.54 | 54.69 | 56.32 | 333,891 | +2.04(+3.76%) |
Nov 02, 2021 | 53.94 | 54.43 | 53.36 | 54.28 | 190,591 | -0.12(-0.22%) |