Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.62 | 51.80 | 51.71 | 74,950 | +2.36(+4.78%) | |
Jan 28, 2022 | 47.46 | 49.81 | 47.16 | 49.35 | 84,030 | +1.82(+3.83%) |
Jan 27, 2022 | 48.20 | 50.62 | 46.51 | 47.53 | 106,307 | +0.05(+0.11%) |
Jan 26, 2022 | 48.63 | 50.11 | 47.31 | 47.48 | 96,035 | -0.22(-0.46%) |
Jan 25, 2022 | 48.11 | 48.61 | 46.09 | 47.70 | 99,708 | -1.33(-2.71%) |
Jan 24, 2022 | 46.76 | 49.38 | 45.82 | 49.03 | 126,080 | +1.15(+2.40%) |
Jan 21, 2022 | 49.20 | 49.88 | 46.67 | 47.88 | 205,837 | -0.95(-1.95%) |
Jan 20, 2022 | 52.67 | 53.34 | 48.58 | 48.83 | 93,670 | -4.09(-7.73%) |
Jan 19, 2022 | 53.69 | 54.56 | 52.25 | 52.92 | 124,566 | -1.08(-2.00%) |
Jan 18, 2022 | 55.39 | 55.39 | 53.29 | 54.00 | 103,878 | -1.72(-3.09%) |
Jan 14, 2022 | 55.72 | 0 | +0.51(+0.92%) | |||
Jan 13, 2022 | 55.40 | 56.19 | 54.51 | 55.21 | 59,433 | +0.26(+0.47%) |
Jan 12, 2022 | 55.43 | 55.83 | 54.40 | 54.95 | 78,831 | -0.03(-0.05%) |
Jan 11, 2022 | 54.92 | 55.14 | 53.42 | 54.98 | 69,340 | -0.07(-0.13%) |
Jan 10, 2022 | 54.93 | 55.16 | 52.95 | 55.05 | 62,346 | -0.30(-0.54%) |
Jan 07, 2022 | 57.48 | 58.27 | 55.17 | 55.35 | 57,115 | -1.74(-3.05%) |
Jan 06, 2022 | 54.58 | 57.27 | 53.89 | 57.09 | 64,390 | +2.02(+3.67%) |
Jan 05, 2022 | 57.42 | 57.55 | 54.74 | 55.07 | 69,810 | -2.69(-4.66%) |
Jan 04, 2022 | 62.44 | 62.44 | 57.75 | 57.76 | 79,107 | -2.64(-4.37%) |
Jan 03, 2022 | 61.24 | 62.79 | 59.27 | 60.40 | 209,610 | -0.57(-0.93%) |
Dec 31, 2021 | 59.00 | 61.80 | 56.00 | 60.97 | 128,622 | +1.70(+2.87%) |
Dec 30, 2021 | 57.43 | 59.76 | 57.39 | 59.27 | 93,097 | +2.02(+3.53%) |
Dec 29, 2021 | 55.83 | 57.34 | 55.29 | 57.25 | 66,525 | +1.41(+2.53%) |
Dec 28, 2021 | 55.92 | 56.48 | 55.38 | 55.84 | 54,365 | +0.05(+0.09%) |
Dec 27, 2021 | 53.36 | 55.92 | 53.27 | 55.79 | 98,226 | +2.61(+4.91%) |
Dec 23, 2021 | 51.99 | 53.38 | 51.84 | 53.18 | 75,342 | +1.17(+2.25%) |
Dec 22, 2021 | 52.11 | 52.73 | 51.17 | 52.01 | 117,410 | +0.30(+0.58%) |
Dec 21, 2021 | 50.33 | 51.78 | 50.29 | 51.71 | 83,417 | +1.90(+3.81%) |
Dec 20, 2021 | 49.81 | 50.09 | 47.15 | 49.81 | 131,549 | +0.56(+1.14%) |
Dec 17, 2021 | 51.51 | 52.41 | 48.48 | 49.25 | 245,447 | -2.77(-5.32%) |
Dec 16, 2021 | 53.83 | 54.22 | 51.83 | 52.02 | 137,753 | -0.55(-1.04%) |
Dec 15, 2021 | 51.75 | 53.00 | 48.75 | 52.56 | 134,286 | +1.19(+2.32%) |
Dec 14, 2021 | 51.37 | 53.12 | 51.27 | 51.37 | 45,645 | -1.37(-2.60%) |
Dec 13, 2021 | 52.63 | 54.32 | 52.32 | 52.74 | 86,825 | +0.01(+0.02%) |
Dec 10, 2021 | 52.66 | 53.52 | 52.02 | 52.73 | 49,900 | +0.45(+0.86%) |
Dec 09, 2021 | 51.44 | 53.14 | 51.44 | 52.28 | 60,939 | +0.30(+0.58%) |
Dec 08, 2021 | 51.22 | 52.17 | 51.06 | 51.98 | 60,150 | +0.07(+0.13%) |
Dec 07, 2021 | 53.55 | 53.99 | 51.80 | 51.91 | 69,274 | -0.56(-1.07%) |
Dec 06, 2021 | 51.10 | 52.95 | 50.01 | 52.47 | 72,759 | +1.88(+3.72%) |
Dec 03, 2021 | 52.52 | 52.52 | 49.76 | 50.59 | 80,676 | -1.68(-3.21%) |
Dec 02, 2021 | 52.47 | 54.22 | 51.11 | 52.27 | 42,889 | -0.22(-0.42%) |
Dec 01, 2021 | 52.44 | 54.74 | 52.26 | 52.49 | 105,377 | +1.31(+2.56%) |
Nov 30, 2021 | 49.81 | 51.94 | 48.99 | 51.18 | 93,660 | +0.87(+1.73%) |
Nov 29, 2021 | 51.97 | 52.70 | 49.76 | 50.31 | 59,199 | -0.71(-1.39%) |
Nov 26, 2021 | 52.23 | 52.43 | 50.55 | 51.02 | 43,454 | -2.41(-4.51%) |
Nov 24, 2021 | 53.99 | 55.01 | 53.15 | 53.43 | 29,366 | -0.97(-1.78%) |
Nov 23, 2021 | 55.25 | 55.45 | 54.22 | 54.40 | 77,598 | -0.78(-1.41%) |
Nov 22, 2021 | 55.00 | 55.31 | 52.80 | 55.18 | 100,463 | +0.81(+1.49%) |
Nov 19, 2021 | 54.99 | 55.35 | 53.71 | 54.37 | 146,257 | +0.47(+0.87%) |
Nov 18, 2021 | 55.00 | 54.07 | 52.86 | 53.90 | 180,988 | +3.20(+6.31%) |
Nov 17, 2021 | 50.92 | 51.71 | 50.43 | 50.70 | 82,532 | -0.53(-1.03%) |
Nov 16, 2021 | 50.00 | 51.43 | 49.67 | 51.23 | 100,737 | +1.35(+2.71%) |
Nov 15, 2021 | 49.97 | 49.97 | 49.28 | 49.88 | 38,780 | +0.35(+0.71%) |
Nov 12, 2021 | 50.00 | 50.00 | 49.40 | 49.53 | 36,754 | -0.30(-0.60%) |
Nov 11, 2021 | 49.68 | 50.00 | 48.93 | 49.83 | 62,688 | +0.23(+0.46%) |
Nov 10, 2021 | 49.05 | 49.60 | 62,032 | -0.09(-0.18%) | ||
Nov 09, 2021 | 49.29 | 50.00 | 48.69 | 49.69 | 71,431 | +0.29(+0.59%) |
Nov 08, 2021 | 49.63 | 49.84 | 48.95 | 49.40 | 77,812 | +0.07(+0.14%) |
Nov 05, 2021 | 48.92 | 50.02 | 48.51 | 49.33 | 186,499 | +1.22(+2.54%) |
Nov 04, 2021 | 48.27 | 49.73 | 47.72 | 48.11 | 95,974 | +0.01(+0.02%) |
Nov 03, 2021 | 46.59 | 49.35 | 46.55 | 48.10 | 69,804 | +1.48(+3.17%) |
Nov 02, 2021 | 46.40 | 46.97 | 45.51 | 46.62 | 57,058 | -0.17(-0.36%) |