Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.95 | 46.02 | 45.94 | 95,127 | +0.55(+1.21%) | |
Jan 28, 2022 | 44.75 | 45.41 | 43.73 | 45.39 | 75,740 | +0.80(+1.79%) |
Jan 27, 2022 | 45.59 | 45.94 | 44.33 | 44.59 | 101,340 | -0.82(-1.81%) |
Jan 26, 2022 | 46.78 | 46.78 | 45.16 | 45.41 | 105,691 | -1.10(-2.37%) |
Jan 25, 2022 | 47.07 | 47.14 | 45.31 | 46.51 | 80,166 | -1.04(-2.19%) |
Jan 24, 2022 | 46.43 | 47.70 | 45.32 | 47.55 | 143,284 | +0.79(+1.69%) |
Jan 21, 2022 | 46.02 | 47.52 | 45.61 | 46.76 | 106,165 | +0.37(+0.80%) |
Jan 20, 2022 | 46.52 | 47.69 | 45.81 | 46.39 | 128,821 | -0.01(-0.02%) |
Jan 19, 2022 | 46.53 | 47.27 | 45.83 | 46.40 | 121,488 | +0.29(+0.63%) |
Jan 18, 2022 | 47.08 | 47.72 | 44.70 | 46.11 | 273,539 | -1.10(-2.33%) |
Jan 14, 2022 | 47.21 | 0 | -0.53(-1.11%) | |||
Jan 13, 2022 | 48.22 | 48.63 | 46.91 | 47.74 | 149,165 | -0.24(-0.50%) |
Jan 12, 2022 | 51.59 | 51.66 | 47.90 | 47.98 | 109,234 | -3.62(-7.02%) |
Jan 11, 2022 | 52.59 | 52.85 | 51.46 | 51.60 | 62,783 | -1.00(-1.90%) |
Jan 10, 2022 | 50.90 | 52.88 | 50.83 | 52.60 | 122,217 | +1.97(+3.89%) |
Jan 07, 2022 | 51.11 | 51.67 | 49.92 | 50.63 | 52,174 | -0.79(-1.54%) |
Jan 06, 2022 | 50.63 | 52.32 | 50.14 | 51.42 | 62,519 | +0.73(+1.44%) |
Jan 05, 2022 | 52.02 | 52.98 | 50.54 | 50.69 | 101,152 | -0.83(-1.61%) |
Jan 04, 2022 | 52.27 | 52.59 | 50.97 | 51.52 | 89,635 | -0.88(-1.68%) |
Jan 03, 2022 | 51.22 | 52.57 | 50.47 | 52.40 | 83,049 | +1.48(+2.91%) |
Dec 31, 2021 | 51.44 | 51.72 | 50.77 | 50.92 | 73,933 | -0.18(-0.35%) |
Dec 30, 2021 | 52.15 | 52.94 | 50.99 | 51.10 | 56,321 | -1.05(-2.01%) |
Dec 29, 2021 | 52.79 | 52.99 | 51.82 | 52.15 | 38,023 | -0.68(-1.29%) |
Dec 28, 2021 | 54.16 | 54.93 | 52.70 | 52.83 | 69,973 | -1.38(-2.55%) |
Dec 27, 2021 | 54.83 | 55.09 | 54.00 | 54.21 | 72,118 | -0.51(-0.93%) |
Dec 23, 2021 | 55.22 | 55.23 | 54.19 | 54.72 | 82,401 | -0.14(-0.26%) |
Dec 22, 2021 | 54.13 | 55.75 | 53.58 | 54.86 | 58,628 | +0.51(+0.94%) |
Dec 21, 2021 | 55.19 | 56.43 | 53.99 | 54.35 | 134,222 | -1.07(-1.93%) |
Dec 20, 2021 | 54.09 | 56.30 | 53.28 | 55.42 | 117,791 | +1.08(+1.99%) |
Dec 17, 2021 | 52.25 | 55.43 | 52.04 | 54.34 | 534,520 | +2.36(+4.54%) |
Dec 16, 2021 | 52.34 | 52.65 | 50.53 | 51.98 | 190,293 | -0.32(-0.61%) |
Dec 15, 2021 | 46.50 | 53.99 | 45.09 | 52.30 | 704,458 | +5.64(+12.09%) |
Dec 14, 2021 | 46.66 | 48.49 | 46.49 | 46.66 | 134,883 | -0.51(-1.08%) |
Dec 13, 2021 | 46.33 | 48.30 | 45.31 | 47.17 | 111,372 | +1.35(+2.95%) |
Dec 10, 2021 | 46.54 | 47.05 | 45.04 | 45.82 | 113,390 | -0.12(-0.26%) |
Dec 09, 2021 | 46.79 | 46.79 | 45.10 | 45.94 | 110,001 | -0.76(-1.63%) |
Dec 08, 2021 | 49.58 | 49.59 | 46.36 | 46.70 | 93,116 | -0.92(-1.93%) |
Dec 07, 2021 | 47.05 | 48.07 | 46.37 | 47.62 | 82,679 | +0.99(+2.12%) |
Dec 06, 2021 | 47.59 | 47.76 | 45.36 | 46.63 | 107,880 | -0.79(-1.67%) |
Dec 03, 2021 | 48.28 | 48.50 | 47.18 | 47.42 | 80,936 | -1.18(-2.43%) |
Dec 02, 2021 | 47.72 | 49.02 | 47.72 | 48.60 | 69,403 | +0.74(+1.55%) |
Dec 01, 2021 | 48.10 | 49.00 | 47.62 | 47.86 | 86,242 | +0.18(+0.38%) |
Nov 30, 2021 | 47.24 | 47.98 | 46.41 | 47.68 | 98,402 | -0.08(-0.17%) |
Nov 29, 2021 | 48.75 | 49.13 | 47.48 | 47.76 | 59,072 | -0.34(-0.71%) |
Nov 26, 2021 | 49.53 | 49.91 | 47.77 | 48.10 | 62,521 | -2.12(-4.22%) |
Nov 24, 2021 | 51.13 | 51.61 | 50.13 | 50.22 | 52,598 | -0.60(-1.18%) |
Nov 23, 2021 | 50.18 | 51.45 | 49.51 | 50.82 | 109,060 | +0.63(+1.26%) |
Nov 22, 2021 | 49.50 | 50.91 | 49.14 | 50.19 | 91,935 | +0.72(+1.46%) |
Nov 19, 2021 | 50.49 | 50.49 | 49.12 | 49.47 | 63,591 | -0.49(-0.98%) |
Nov 18, 2021 | 51.44 | 50.36 | 49.97 | 49.96 | 74,609 | -1.40(-2.73%) |
Nov 17, 2021 | 51.22 | 52.12 | 51.22 | 51.36 | 94,777 | -0.16(-0.31%) |
Nov 16, 2021 | 50.75 | 51.64 | 49.80 | 51.52 | 91,279 | +0.54(+1.06%) |
Nov 15, 2021 | 52.04 | 52.04 | 50.63 | 50.98 | 74,049 | -0.52(-1.01%) |
Nov 12, 2021 | 52.18 | 52.20 | 50.79 | 51.50 | 38,485 | -0.68(-1.30%) |
Nov 11, 2021 | 51.64 | 52.45 | 51.55 | 52.18 | 33,729 | +0.47(+0.91%) |
Nov 10, 2021 | 51.10 | 51.71 | 58,288 | +0.31(+0.60%) | ||
Nov 09, 2021 | 49.22 | 52.26 | 49.22 | 51.40 | 73,164 | +0.31(+0.61%) |
Nov 08, 2021 | 52.23 | 52.30 | 50.95 | 51.09 | 74,522 | -0.72(-1.39%) |
Nov 05, 2021 | 52.03 | 52.71 | 51.52 | 51.81 | 68,370 | -0.13(-0.25%) |
Nov 04, 2021 | 53.71 | 53.71 | 51.69 | 51.94 | 77,411 | -1.82(-3.39%) |
Nov 03, 2021 | 53.82 | 54.42 | 53.14 | 53.76 | 58,614 | -0.15(-0.28%) |
Nov 02, 2021 | 53.28 | 54.11 | 52.89 | 53.91 | 46,788 | +0.31(+0.58%) |