Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.40 | 51.09 | 50.19 | 50.51 | 4,505 | +0.60(+1.20%) |
Jan 28, 2022 | 48.27 | 51.79 | 48.27 | 49.91 | 5,361 | +0.44(+0.89%) |
Jan 27, 2022 | 50.07 | 50.62 | 49.47 | 49.47 | 3,680 | -0.43(-0.86%) |
Jan 26, 2022 | 51.35 | 51.55 | 49.85 | 49.90 | 4,963 | -0.20(-0.39%) |
Jan 25, 2022 | 50.76 | 50.76 | 50.09 | 50.09 | 3,132 | -1.57(-3.03%) |
Jan 24, 2022 | 50.93 | 51.66 | 49.77 | 51.66 | 4,152 | +1.95(+3.92%) |
Jan 21, 2022 | 50.85 | 50.88 | 49.39 | 49.71 | 9,513 | -1.14(-2.25%) |
Jan 20, 2022 | 51.65 | 52.21 | 50.85 | 50.85 | 9,858 | -0.85(-1.65%) |
Jan 19, 2022 | 52.40 | 52.70 | 51.71 | 51.71 | 2,671 | -0.08(-0.14%) |
Jan 18, 2022 | 52.01 | 52.10 | 51.65 | 51.78 | 7,513 | -0.60(-1.15%) |
Jan 14, 2022 | 52.38 | 0 | -0.58(-1.10%) | |||
Jan 13, 2022 | 54.54 | 54.54 | 52.96 | 52.96 | 4,837 | -1.22(-2.25%) |
Jan 12, 2022 | 55.31 | 56.19 | 54.18 | 54.18 | 14,001 | -0.33(-0.60%) |
Jan 11, 2022 | 54.74 | 54.74 | 54.19 | 54.51 | 4,082 | -0.42(-0.77%) |
Jan 10, 2022 | 54.37 | 55.63 | 54.13 | 54.93 | 4,715 | +0.19(+0.34%) |
Jan 07, 2022 | 54.79 | 54.79 | 54.74 | 54.74 | 1,636 | +1.47(+2.76%) |
Jan 06, 2022 | 52.07 | 54.09 | 52.07 | 53.27 | 11,507 | -0.30(-0.56%) |
Jan 05, 2022 | 54.90 | 54.90 | 53.57 | 53.57 | 3,098 | -0.80(-1.47%) |
Jan 04, 2022 | 54.84 | 54.84 | 54.37 | 54.37 | 2,243 | -0.84(-1.53%) |
Jan 03, 2022 | 56.11 | 56.11 | 55.21 | 55.21 | 3,847 | +0.48(+0.87%) |
Dec 31, 2021 | 54.84 | 56.16 | 54.47 | 54.73 | 4,489 | -0.33(-0.60%) |
Dec 30, 2021 | 54.99 | 55.77 | 54.55 | 55.06 | 3,754 | -0.90(-1.61%) |
Dec 29, 2021 | 55.31 | 55.96 | 54.93 | 55.96 | 2,947 | +1.33(+2.44%) |
Dec 28, 2021 | 55.91 | 55.97 | 53.88 | 54.63 | 4,531 | -1.27(-2.28%) |
Dec 27, 2021 | 56.34 | 58.37 | 55.73 | 55.91 | 4,915 | -0.38(-0.68%) |
Dec 23, 2021 | 54.60 | 56.29 | 54.01 | 56.29 | 6,242 | +2.62(+4.89%) |
Dec 22, 2021 | 55.59 | 55.59 | 53.66 | 53.66 | 4,251 | -1.27(-2.32%) |
Dec 21, 2021 | 53.61 | 55.77 | 53.43 | 54.94 | 10,064 | +2.56(+4.89%) |
Dec 20, 2021 | 54.20 | 54.74 | 51.57 | 52.38 | 21,231 | -2.12(-3.89%) |
Dec 17, 2021 | 54.00 | 55.31 | 54.00 | 54.50 | 15,262 | +0.96(+1.79%) |
Dec 16, 2021 | 52.32 | 58.68 | 52.32 | 53.54 | 6,085 | +0.96(+1.82%) |
Dec 15, 2021 | 55.93 | 55.93 | 52.59 | 52.59 | 13,573 | -1.98(-3.62%) |
Dec 14, 2021 | 54.56 | 59.25 | 54.56 | 54.56 | 11,453 | -2.07(-3.66%) |
Dec 13, 2021 | 56.88 | 57.60 | 55.83 | 56.64 | 3,055 | -0.07(-0.12%) |
Dec 10, 2021 | 55.59 | 56.70 | 55.59 | 56.70 | 1,770 | +0.38(+0.68%) |
Dec 09, 2021 | 60.47 | 60.47 | 55.96 | 56.32 | 2,982 | -0.16(-0.28%) |
Dec 08, 2021 | 56.52 | 57.41 | 56.08 | 56.48 | 2,162 | -0.10(-0.18%) |
Dec 07, 2021 | 56.71 | 56.71 | 56.58 | 56.58 | 2,102 | -0.55(-0.97%) |
Dec 06, 2021 | 57.18 | 58.90 | 57.13 | 57.13 | 3,202 | +0.23(+0.41%) |
Dec 03, 2021 | 57.37 | 57.37 | 56.90 | 56.90 | 1,417 | -1.19(-2.05%) |
Dec 02, 2021 | 58.09 | 58.09 | 58.09 | 58.09 | 1,481 | +0.77(+1.34%) |
Dec 01, 2021 | 58.87 | 58.87 | 57.32 | 57.32 | 2,964 | -0.37(-0.63%) |
Nov 30, 2021 | 59.78 | 59.78 | 57.69 | 57.69 | 2,273 | -0.96(-1.63%) |
Nov 29, 2021 | 59.43 | 59.43 | 58.64 | 58.64 | 2,419 | +0.62(+1.07%) |
Nov 26, 2021 | 58.16 | 58.55 | 58.02 | 58.02 | 2,976 | -0.87(-1.48%) |
Nov 24, 2021 | 57.47 | 58.90 | 56.85 | 58.90 | 2,134 | +1.08(+1.86%) |
Nov 23, 2021 | 58.43 | 58.43 | 56.27 | 57.82 | 3,572 | +0.12(+0.21%) |
Nov 22, 2021 | 58.52 | 58.52 | 57.70 | 57.70 | 2,137 | -1.09(-1.85%) |
Nov 19, 2021 | 58.74 | 58.89 | 58.74 | 58.78 | 2,357 | -0.51(-0.85%) |
Nov 18, 2021 | 59.19 | 59.48 | 58.73 | 59.29 | 6,310 | +0.35(+0.60%) |
Nov 17, 2021 | 59.19 | 59.65 | 58.90 | 58.93 | 4,403 | -0.04(-0.06%) |
Nov 16, 2021 | 58.79 | 59.66 | 58.56 | 58.97 | 5,188 | +0.94(+1.62%) |
Nov 15, 2021 | 57.63 | 58.64 | 56.94 | 58.03 | 6,464 | +0.23(+0.40%) |
Nov 12, 2021 | 58.10 | 58.31 | 57.80 | 57.80 | 5,335 | -0.45(-0.77%) |
Nov 11, 2021 | 58.73 | 58.73 | 57.89 | 58.24 | 3,905 | -0.16(-0.27%) |
Nov 10, 2021 | 59.65 | 58.40 | 58.40 | 4,576 | +0.37(+0.64%) | |
Nov 09, 2021 | 57.35 | 58.95 | 57.35 | 58.03 | 2,863 | -1.79(-2.99%) |
Nov 08, 2021 | 60.41 | 60.41 | 59.46 | 59.82 | 2,815 | -0.21(-0.36%) |
Nov 05, 2021 | 57.80 | 60.03 | 57.80 | 60.03 | 6,823 | +2.44(+4.24%) |
Nov 04, 2021 | 58.24 | 58.78 | 57.11 | 57.59 | 3,455 | +0.12(+0.21%) |
Nov 03, 2021 | 57.24 | 57.47 | 57.11 | 57.47 | 3,842 | +0.28(+0.49%) |
Nov 02, 2021 | 58.07 | 58.07 | 57.14 | 57.19 | 3,567 | -0.27(-0.47%) |