Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.88 | 53.14 | 52.86 | 5,044 | +0.70(+1.34%) | |
Jan 28, 2022 | 51.77 | 52.16 | 51.52 | 52.16 | 3,342 | +0.28(+0.54%) |
Jan 27, 2022 | 52.67 | 52.67 | 51.26 | 51.88 | 1,755 | +0.01(+0.02%) |
Jan 26, 2022 | 52.26 | 52.61 | 51.81 | 51.87 | 5,640 | +0.40(+0.79%) |
Jan 25, 2022 | 50.42 | 51.84 | 50.19 | 51.46 | 3,477 | +0.52(+1.01%) |
Jan 24, 2022 | 50.43 | 50.95 | 49.07 | 50.95 | 5,063 | -0.38(-0.74%) |
Jan 21, 2022 | 51.95 | 51.95 | 51.08 | 51.33 | 3,431 | -0.88(-1.68%) |
Jan 20, 2022 | 51.95 | 52.90 | 51.95 | 52.20 | 5,095 | -0.46(-0.87%) |
Jan 19, 2022 | 52.56 | 52.66 | 52.56 | 52.66 | 443 | -0.44(-0.83%) |
Jan 18, 2022 | 53.03 | 53.47 | 52.59 | 53.10 | 3,598 | -0.02(-0.04%) |
Jan 14, 2022 | 53.12 | 0 | +0.56(+1.06%) | |||
Jan 13, 2022 | 52.86 | 52.94 | 52.56 | 52.56 | 4,820 | -0.29(-0.55%) |
Jan 12, 2022 | 52.70 | 52.85 | 52.36 | 52.85 | 11,410 | +0.61(+1.17%) |
Jan 11, 2022 | 51.29 | 52.24 | 51.29 | 52.24 | 1,413 | +1.00(+1.96%) |
Jan 10, 2022 | 50.84 | 51.24 | 50.84 | 51.24 | 1,363 | -0.14(-0.28%) |
Jan 07, 2022 | 51.06 | 51.53 | 51.06 | 51.38 | 2,182 | +0.56(+1.10%) |
Jan 06, 2022 | 50.39 | 50.99 | 50.39 | 50.82 | 3,907 | +0.99(+1.98%) |
Jan 05, 2022 | 50.59 | 50.95 | 49.83 | 49.83 | 2,391 | -0.31(-0.61%) |
Jan 04, 2022 | 50.24 | 50.27 | 50.12 | 50.14 | 2,462 | +0.66(+1.33%) |
Jan 03, 2022 | 49.46 | 49.58 | 49.22 | 49.48 | 3,280 | +0.84(+1.73%) |
Dec 31, 2021 | 48.22 | 48.64 | 48.22 | 48.64 | 842 | +0.45(+0.93%) |
Dec 30, 2021 | 48.36 | 48.56 | 48.19 | 48.19 | 1,437 | -0.13(-0.27%) |
Dec 29, 2021 | 48.22 | 48.46 | 48.17 | 48.32 | 8,728 | -0.20(-0.41%) |
Dec 28, 2021 | 48.05 | 48.94 | 48.05 | 48.52 | 2,569 | -0.04(-0.08%) |
Dec 27, 2021 | 47.39 | 48.56 | 47.39 | 48.56 | 5,062 | +0.64(+1.34%) |
Dec 23, 2021 | 47.71 | 48.12 | 47.71 | 47.92 | 4,798 | +0.29(+0.61%) |
Dec 22, 2021 | 47.02 | 47.63 | 47.02 | 47.63 | 520 | +0.19(+0.39%) |
Dec 21, 2021 | 47.33 | 47.67 | 47.33 | 47.44 | 5,018 | +0.89(+1.91%) |
Dec 20, 2021 | 46.33 | 46.64 | 45.95 | 46.56 | 2,173 | -0.65(-1.37%) |
Dec 17, 2021 | 46.72 | 47.48 | 46.70 | 47.20 | 3,199 | -0.27(-0.57%) |
Dec 16, 2021 | 47.40 | 48.42 | 47.40 | 47.47 | 2,315 | +0.18(+0.39%) |
Dec 15, 2021 | 46.45 | 47.29 | 46.31 | 47.29 | 3,307 | +0.23(+0.48%) |
Dec 14, 2021 | 47.58 | 47.58 | 47.06 | 47.06 | 671 | -0.40(-0.84%) |
Dec 13, 2021 | 48.23 | 48.23 | 47.27 | 47.47 | 3,670 | -0.80(-1.66%) |
Dec 10, 2021 | 48.06 | 48.27 | 47.76 | 48.27 | 1,409 | -0.03(-0.06%) |
Dec 09, 2021 | 48.37 | 48.43 | 48.30 | 48.30 | 1,058 | -0.76(-1.55%) |
Dec 08, 2021 | 49.19 | 49.19 | 48.93 | 49.06 | 937 | +0.05(+0.11%) |
Dec 07, 2021 | 49.29 | 49.38 | 49.00 | 49.00 | 2,998 | +0.86(+1.79%) |
Dec 06, 2021 | 47.61 | 48.34 | 47.55 | 48.14 | 2,557 | +0.44(+0.93%) |
Dec 03, 2021 | 47.86 | 48.65 | 47.43 | 47.70 | 3,862 | -0.30(-0.61%) |
Dec 02, 2021 | 47.32 | 48.24 | 47.32 | 48.00 | 4,298 | +0.78(+1.64%) |
Dec 01, 2021 | 48.69 | 49.05 | 47.22 | 47.22 | 4,001 | -0.74(-1.53%) |
Nov 30, 2021 | 48.28 | 48.74 | 47.72 | 47.96 | 37,113 | -1.45(-2.93%) |
Nov 29, 2021 | 49.50 | 49.50 | 49.40 | 49.40 | 883 | -0.54(-1.07%) |
Nov 26, 2021 | 49.15 | 49.94 | 48.85 | 49.94 | 1,204 | -1.12(-2.19%) |
Nov 24, 2021 | 50.18 | 51.06 | 49.76 | 51.06 | 3,735 | +0.64(+1.28%) |
Nov 23, 2021 | 50.33 | 50.49 | 50.33 | 50.41 | 514 | +0.77(+1.56%) |
Nov 22, 2021 | 49.49 | 50.15 | 49.46 | 49.64 | 4,849 | +0.00(+0.00%) |
Nov 19, 2021 | 50.25 | 50.25 | 49.53 | 49.64 | 2,945 | -1.02(-2.01%) |
Nov 18, 2021 | 50.70 | 50.66 | 50.58 | 50.66 | 4,440 | -0.15(-0.30%) |
Nov 17, 2021 | 51.32 | 51.95 | 50.60 | 50.81 | 5,731 | -0.44(-0.87%) |
Nov 16, 2021 | 51.16 | 51.79 | 50.98 | 51.25 | 10,585 | -0.23(-0.44%) |
Nov 15, 2021 | 51.22 | 51.48 | 51.22 | 51.48 | 2,130 | +0.10(+0.19%) |
Nov 12, 2021 | 51.30 | 51.38 | 51.30 | 51.38 | 1,036 | -0.18(-0.35%) |
Nov 11, 2021 | 51.46 | 51.57 | 51.44 | 51.57 | 8,560 | +0.24(+0.47%) |
Nov 10, 2021 | 51.84 | 51.33 | 51.33 | 4,266 | -0.91(-1.74%) | |
Nov 09, 2021 | 52.21 | 52.24 | 51.79 | 52.24 | 1,437 | +0.04(+0.09%) |
Nov 08, 2021 | 52.52 | 52.52 | 52.12 | 52.19 | 4,450 | +0.17(+0.33%) |
Nov 05, 2021 | 51.84 | 52.02 | 51.84 | 52.02 | 838 | +0.48(+0.93%) |
Nov 04, 2021 | 51.94 | 51.94 | 51.23 | 51.54 | 3,698 | -0.40(-0.77%) |
Nov 03, 2021 | 52.16 | 52.16 | 51.89 | 51.94 | 1,189 | -0.36(-0.69%) |
Nov 02, 2021 | 52.34 | 52.52 | 51.96 | 52.30 | 5,273 | -0.19(-0.36%) |