Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.34 | 58.32 | 57.42 | 112,084 | -0.14(-0.24%) | |
Jan 28, 2022 | 57.19 | 58.65 | 56.13 | 57.56 | 96,891 | +0.15(+0.26%) |
Jan 27, 2022 | 59.62 | 60.78 | 56.62 | 57.41 | 109,587 | -1.38(-2.35%) |
Jan 26, 2022 | 60.07 | 60.80 | 57.81 | 58.79 | 240,486 | -0.17(-0.28%) |
Jan 25, 2022 | 55.48 | 59.49 | 54.18 | 58.96 | 112,919 | +2.94(+5.25%) |
Jan 24, 2022 | 52.87 | 56.24 | 51.65 | 56.02 | 148,069 | +1.36(+2.49%) |
Jan 21, 2022 | 55.56 | 56.41 | 54.33 | 54.66 | 224,842 | -1.69(-3.00%) |
Jan 20, 2022 | 57.27 | 58.84 | 56.19 | 56.35 | 77,783 | -1.27(-2.21%) |
Jan 19, 2022 | 59.33 | 59.33 | 57.06 | 57.62 | 151,133 | -1.04(-1.77%) |
Jan 18, 2022 | 60.21 | 60.57 | 58.29 | 58.66 | 57,760 | -1.12(-1.87%) |
Jan 14, 2022 | 59.77 | 0 | +2.26(+3.93%) | |||
Jan 13, 2022 | 57.73 | 59.11 | 57.27 | 57.51 | 112,113 | -0.25(-0.43%) |
Jan 12, 2022 | 58.39 | 58.43 | 57.24 | 57.76 | 61,864 | -0.33(-0.56%) |
Jan 11, 2022 | 56.31 | 58.32 | 55.65 | 58.08 | 98,941 | +2.23(+3.99%) |
Jan 10, 2022 | 55.63 | 55.90 | 54.67 | 55.85 | 61,489 | +0.04(+0.07%) |
Jan 07, 2022 | 55.45 | 56.04 | 55.33 | 55.81 | 86,450 | +0.54(+0.98%) |
Jan 06, 2022 | 54.78 | 55.66 | 54.20 | 55.27 | 67,580 | +1.75(+3.26%) |
Jan 05, 2022 | 55.30 | 56.00 | 53.50 | 53.52 | 82,875 | -1.08(-1.97%) |
Jan 04, 2022 | 53.01 | 55.08 | 53.01 | 54.60 | 81,260 | +2.30(+4.40%) |
Jan 03, 2022 | 49.17 | 52.34 | 49.17 | 52.30 | 77,237 | +3.51(+7.20%) |
Dec 31, 2021 | 48.50 | 49.04 | 48.25 | 48.79 | 83,384 | +0.03(+0.06%) |
Dec 30, 2021 | 49.10 | 49.74 | 48.71 | 48.76 | 56,248 | -0.42(-0.86%) |
Dec 29, 2021 | 49.91 | 49.99 | 48.99 | 49.18 | 28,529 | -0.85(-1.70%) |
Dec 28, 2021 | 50.76 | 51.18 | 49.75 | 50.03 | 29,923 | -0.60(-1.19%) |
Dec 27, 2021 | 49.75 | 50.63 | 48.94 | 50.63 | 60,405 | +0.75(+1.50%) |
Dec 23, 2021 | 50.03 | 50.48 | 49.87 | 49.88 | 71,811 | -0.11(-0.22%) |
Dec 22, 2021 | 49.33 | 50.14 | 49.02 | 49.99 | 24,832 | +0.49(+1.00%) |
Dec 21, 2021 | 47.44 | 49.57 | 47.44 | 49.50 | 112,054 | +2.71(+5.80%) |
Dec 20, 2021 | 46.36 | 46.91 | 45.09 | 46.78 | 109,687 | -1.07(-2.24%) |
Dec 17, 2021 | 47.77 | 48.40 | 46.64 | 47.86 | 151,198 | -0.61(-1.26%) |
Dec 16, 2021 | 49.45 | 50.20 | 48.34 | 48.47 | 102,088 | -0.42(-0.87%) |
Dec 15, 2021 | 48.35 | 49.18 | 46.69 | 48.89 | 55,215 | +0.43(+0.90%) |
Dec 14, 2021 | 48.93 | 50.43 | 48.39 | 48.46 | 75,075 | -1.18(-2.38%) |
Dec 13, 2021 | 51.47 | 51.47 | 49.33 | 49.64 | 68,443 | -2.50(-4.80%) |
Dec 10, 2021 | 51.74 | 52.25 | 50.59 | 52.14 | 32,769 | +1.00(+1.95%) |
Dec 09, 2021 | 50.82 | 51.34 | 50.25 | 51.15 | 25,789 | -0.36(-0.71%) |
Dec 08, 2021 | 50.93 | 51.75 | 50.66 | 51.51 | 31,532 | +0.84(+1.65%) |
Dec 07, 2021 | 49.98 | 51.28 | 49.98 | 50.67 | 91,072 | +1.75(+3.57%) |
Dec 06, 2021 | 47.98 | 49.51 | 47.04 | 48.93 | 57,144 | +1.71(+3.61%) |
Dec 03, 2021 | 48.48 | 48.53 | 46.62 | 47.22 | 55,676 | -0.39(-0.83%) |
Dec 02, 2021 | 45.95 | 47.78 | 45.33 | 47.62 | 70,520 | +1.53(+3.32%) |
Dec 01, 2021 | 49.10 | 49.30 | 46.03 | 46.09 | 121,401 | -1.42(-2.99%) |
Nov 30, 2021 | 47.83 | 48.38 | 46.66 | 47.51 | 53,078 | -1.60(-3.25%) |
Nov 29, 2021 | 50.06 | 50.26 | 48.55 | 49.11 | 41,288 | +0.53(+1.10%) |
Nov 26, 2021 | 47.80 | 48.63 | 47.12 | 48.57 | 60,915 | -2.66(-5.20%) |
Nov 24, 2021 | 51.27 | 51.90 | 51.10 | 51.24 | 37,494 | -0.26(-0.50%) |
Nov 23, 2021 | 50.65 | 52.17 | 50.63 | 51.49 | 85,170 | +1.77(+3.57%) |
Nov 22, 2021 | 49.19 | 51.04 | 49.19 | 49.72 | 111,044 | +0.61(+1.24%) |
Nov 19, 2021 | 50.37 | 50.43 | 48.99 | 49.11 | 69,301 | -2.78(-5.36%) |
Nov 18, 2021 | 53.22 | 51.88 | 51.66 | 51.89 | 70,893 | -1.44(-2.70%) |
Nov 17, 2021 | 54.64 | 54.93 | 53.04 | 53.33 | 57,351 | -1.97(-3.57%) |
Nov 16, 2021 | 54.94 | 55.93 | 54.49 | 55.30 | 97,186 | +0.52(+0.95%) |
Nov 15, 2021 | 55.16 | 55.51 | 54.13 | 54.78 | 142,667 | -0.61(-1.10%) |
Nov 12, 2021 | 55.92 | 56.15 | 55.04 | 55.39 | 42,994 | -0.91(-1.61%) |
Nov 11, 2021 | 56.63 | 57.11 | 56.22 | 56.29 | 25,746 | -0.11(-0.19%) |
Nov 10, 2021 | 59.32 | 56.40 | 39,329 | -3.25(-5.45%) | ||
Nov 09, 2021 | 59.20 | 59.73 | 57.57 | 59.66 | 45,218 | +0.33(+0.55%) |
Nov 08, 2021 | 58.82 | 60.24 | 58.58 | 59.33 | 39,855 | +1.05(+1.79%) |
Nov 05, 2021 | 58.10 | 58.90 | 57.95 | 58.29 | 21,633 | +0.99(+1.72%) |
Nov 04, 2021 | 58.88 | 59.97 | 56.72 | 57.30 | 62,956 | -0.49(-0.85%) |
Nov 03, 2021 | 56.71 | 58.60 | 56.69 | 57.79 | 36,398 | +0.09(+0.15%) |
Nov 02, 2021 | 57.67 | 57.74 | 57.09 | 57.70 | 22,438 | -0.35(-0.61%) |