Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.54 | 57.56 | 57.45 | 37,470 | +2.44(+4.44%) | |
Jan 28, 2022 | 54.39 | 55.00 | 53.41 | 55.00 | 33,563 | +0.55(+1.02%) |
Jan 27, 2022 | 56.63 | 56.69 | 54.25 | 54.45 | 30,112 | -1.53(-2.74%) |
Jan 26, 2022 | 57.34 | 58.14 | 55.89 | 55.98 | 21,540 | -0.34(-0.60%) |
Jan 25, 2022 | 56.25 | 56.51 | 55.48 | 56.32 | 11,534 | -0.10(-0.17%) |
Jan 24, 2022 | 56.27 | 56.83 | 54.39 | 56.42 | 38,443 | -1.35(-2.33%) |
Jan 21, 2022 | 58.54 | 58.64 | 57.39 | 57.77 | 30,397 | -0.82(-1.41%) |
Jan 20, 2022 | 59.48 | 60.22 | 58.59 | 58.59 | 38,334 | -1.53(-2.55%) |
Jan 19, 2022 | 61.34 | 61.74 | 59.42 | 60.12 | 24,013 | -0.60(-0.99%) |
Jan 18, 2022 | 61.49 | 61.81 | 60.63 | 60.73 | 35,821 | -1.92(-3.07%) |
Jan 14, 2022 | 62.65 | 0 | +0.09(+0.14%) | |||
Jan 13, 2022 | 63.12 | 63.66 | 62.05 | 62.56 | 31,405 | +0.48(+0.78%) |
Jan 12, 2022 | 62.27 | 62.72 | 61.83 | 62.07 | 44,944 | +0.61(+0.99%) |
Jan 11, 2022 | 60.75 | 61.94 | 60.51 | 61.47 | 17,784 | +1.02(+1.69%) |
Jan 10, 2022 | 60.69 | 61.10 | 59.92 | 60.44 | 26,307 | -0.80(-1.31%) |
Jan 07, 2022 | 61.91 | 61.91 | 60.72 | 61.25 | 21,731 | -0.11(-0.18%) |
Jan 06, 2022 | 61.70 | 61.93 | 60.47 | 61.36 | 28,745 | +0.47(+0.76%) |
Jan 05, 2022 | 62.05 | 62.33 | 60.45 | 60.89 | 26,097 | -1.14(-1.84%) |
Jan 04, 2022 | 60.52 | 62.04 | 60.52 | 62.04 | 161,080 | +2.64(+4.44%) |
Jan 03, 2022 | 58.76 | 59.58 | 58.76 | 59.40 | 49,782 | +1.38(+2.37%) |
Dec 31, 2021 | 57.95 | 58.63 | 57.95 | 58.02 | 7,827 | -0.01(-0.03%) |
Dec 30, 2021 | 57.48 | 58.37 | 57.48 | 58.03 | 10,079 | -0.03(-0.05%) |
Dec 29, 2021 | 57.87 | 58.22 | 57.71 | 58.07 | 21,628 | -0.11(-0.20%) |
Dec 28, 2021 | 58.34 | 58.41 | 58.18 | 58.18 | 3,150 | -0.46(-0.79%) |
Dec 27, 2021 | 58.53 | 58.87 | 58.44 | 58.64 | 38,498 | -0.23(-0.40%) |
Dec 23, 2021 | 58.11 | 58.93 | 58.04 | 58.87 | 19,424 | +1.37(+2.38%) |
Dec 22, 2021 | 56.94 | 57.71 | 56.76 | 57.50 | 13,565 | +0.85(+1.50%) |
Dec 21, 2021 | 56.61 | 56.80 | 56.13 | 56.66 | 12,762 | +0.69(+1.23%) |
Dec 20, 2021 | 56.60 | 56.60 | 55.50 | 55.97 | 12,618 | -2.07(-3.56%) |
Dec 17, 2021 | 57.62 | 58.12 | 57.19 | 58.03 | 8,656 | -0.61(-1.04%) |
Dec 16, 2021 | 59.75 | 59.75 | 58.26 | 58.64 | 6,062 | -0.10(-0.16%) |
Dec 15, 2021 | 58.42 | 58.78 | 57.56 | 58.74 | 24,169 | +0.47(+0.80%) |
Dec 14, 2021 | 58.02 | 58.42 | 57.56 | 58.27 | 9,273 | -0.30(-0.51%) |
Dec 13, 2021 | 60.17 | 60.17 | 58.57 | 58.57 | 10,908 | -1.92(-3.17%) |
Dec 10, 2021 | 59.23 | 60.48 | 59.23 | 60.48 | 6,540 | +0.89(+1.49%) |
Dec 09, 2021 | 60.16 | 60.20 | 59.16 | 59.60 | 6,451 | -0.80(-1.33%) |
Dec 08, 2021 | 60.02 | 60.49 | 59.59 | 60.40 | 17,256 | -0.10(-0.16%) |
Dec 07, 2021 | 59.91 | 60.49 | 59.31 | 60.49 | 7,825 | +1.78(+3.04%) |
Dec 06, 2021 | 58.37 | 58.71 | 57.47 | 58.71 | 47,238 | +0.49(+0.83%) |
Dec 03, 2021 | 59.65 | 59.70 | 58.11 | 58.22 | 26,873 | -1.20(-2.02%) |
Dec 02, 2021 | 59.11 | 59.91 | 59.11 | 59.42 | 25,196 | +0.64(+1.09%) |
Dec 01, 2021 | 60.29 | 60.70 | 58.79 | 58.79 | 9,929 | +0.00(+0.00%) |
Nov 30, 2021 | 59.27 | 59.78 | 57.90 | 58.79 | 19,768 | -1.23(-2.05%) |
Nov 29, 2021 | 59.93 | 60.12 | 59.08 | 60.02 | 10,802 | +0.54(+0.91%) |
Nov 26, 2021 | 60.22 | 60.40 | 59.37 | 59.47 | 27,581 | -2.86(-4.59%) |
Nov 24, 2021 | 61.94 | 62.68 | 61.78 | 62.33 | 13,703 | -0.18(-0.29%) |
Nov 23, 2021 | 63.32 | 63.32 | 61.99 | 62.51 | 12,303 | -0.70(-1.10%) |
Nov 22, 2021 | 63.02 | 63.85 | 63.02 | 63.21 | 16,596 | +0.56(+0.90%) |
Nov 19, 2021 | 62.26 | 62.65 | 62.00 | 62.65 | 15,736 | +0.38(+0.61%) |
Nov 18, 2021 | 63.11 | 62.40 | 62.21 | 62.26 | 16,774 | -0.85(-1.34%) |
Nov 17, 2021 | 62.77 | 63.14 | 62.45 | 63.11 | 11,105 | +0.31(+0.49%) |
Nov 16, 2021 | 62.53 | 62.80 | 61.95 | 62.80 | 5,800 | +0.59(+0.96%) |
Nov 15, 2021 | 62.38 | 62.38 | 61.49 | 62.21 | 10,276 | -0.26(-0.41%) |
Nov 12, 2021 | 62.07 | 62.46 | 61.64 | 62.46 | 13,017 | +0.64(+1.03%) |
Nov 11, 2021 | 61.90 | 62.12 | 61.18 | 61.83 | 12,164 | +0.92(+1.52%) |
Nov 10, 2021 | 61.42 | 60.90 | 60.90 | 29,980 | -1.12(-1.81%) | |
Nov 09, 2021 | 63.24 | 63.24 | 61.71 | 62.03 | 16,938 | -1.08(-1.71%) |
Nov 08, 2021 | 62.74 | 63.11 | 62.31 | 63.10 | 26,173 | -0.07(-0.11%) |
Nov 05, 2021 | 63.56 | 63.56 | 62.75 | 63.17 | 31,345 | -0.41(-0.64%) |
Nov 04, 2021 | 63.22 | 63.58 | 62.55 | 63.58 | 46,318 | +1.30(+2.08%) |
Nov 03, 2021 | 61.48 | 62.31 | 61.22 | 62.28 | 15,185 | +0.56(+0.90%) |
Nov 02, 2021 | 61.87 | 61.94 | 61.48 | 61.73 | 20,388 | -0.12(-0.19%) |