Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.63 | 42.03 | 41.97 | 1,730,986 | +1.75(+4.35%) | |
Jan 28, 2022 | 41.18 | 41.56 | 38.91 | 40.22 | 1,921,867 | -1.51(-3.62%) |
Jan 27, 2022 | 43.89 | 44.66 | 41.21 | 41.73 | 1,144,511 | -1.63(-3.76%) |
Jan 26, 2022 | 44.66 | 45.72 | 42.55 | 43.36 | 904,138 | -0.77(-1.74%) |
Jan 25, 2022 | 43.33 | 45.18 | 41.96 | 44.13 | 905,481 | -0.37(-0.83%) |
Jan 24, 2022 | 42.10 | 44.70 | 40.99 | 44.50 | 813,297 | +0.92(+2.11%) |
Jan 21, 2022 | 43.67 | 45.50 | 43.29 | 43.58 | 878,801 | -0.41(-0.93%) |
Jan 20, 2022 | 46.40 | 46.97 | 43.95 | 43.99 | 1,231,330 | -2.41(-5.19%) |
Jan 19, 2022 | 49.30 | 49.45 | 46.40 | 46.40 | 927,132 | -2.43(-4.98%) |
Jan 18, 2022 | 49.47 | 49.73 | 48.21 | 48.83 | 698,521 | -1.52(-3.02%) |
Jan 14, 2022 | 50.35 | 0 | +0.76(+1.53%) | |||
Jan 13, 2022 | 49.41 | 50.96 | 48.98 | 49.59 | 956,650 | +1.23(+2.54%) |
Jan 12, 2022 | 49.50 | 50.38 | 47.82 | 48.36 | 588,312 | -1.20(-2.42%) |
Jan 11, 2022 | 48.13 | 50.00 | 47.41 | 49.56 | 584,979 | +1.38(+2.86%) |
Jan 10, 2022 | 47.75 | 48.20 | 46.57 | 48.18 | 586,333 | -0.10(-0.21%) |
Jan 07, 2022 | 50.00 | 50.73 | 48.17 | 48.28 | 515,765 | -1.42(-2.86%) |
Jan 06, 2022 | 48.44 | 49.79 | 47.30 | 49.70 | 731,784 | +1.34(+2.77%) |
Jan 05, 2022 | 49.79 | 50.63 | 48.35 | 48.36 | 909,990 | -1.25(-2.52%) |
Jan 04, 2022 | 49.22 | 50.60 | 49.21 | 49.61 | 773,247 | +1.18(+2.44%) |
Jan 03, 2022 | 48.53 | 49.75 | 48.25 | 48.43 | 1,024,598 | +0.55(+1.15%) |
Dec 31, 2021 | 47.00 | 48.30 | 46.96 | 47.88 | 293,600 | +0.69(+1.46%) |
Dec 30, 2021 | 47.34 | 47.97 | 47.16 | 47.19 | 350,915 | -0.08(-0.17%) |
Dec 29, 2021 | 47.50 | 47.95 | 47.05 | 47.27 | 303,731 | -0.08(-0.17%) |
Dec 28, 2021 | 47.38 | 48.03 | 47.10 | 47.35 | 279,713 | -0.21(-0.44%) |
Dec 27, 2021 | 46.84 | 47.57 | 45.89 | 47.56 | 416,860 | +0.69(+1.47%) |
Dec 23, 2021 | 45.45 | 47.22 | 45.09 | 46.87 | 416,738 | +1.32(+2.90%) |
Dec 22, 2021 | 44.08 | 45.70 | 44.02 | 45.55 | 520,019 | +1.52(+3.45%) |
Dec 21, 2021 | 43.53 | 44.38 | 42.98 | 44.03 | 575,653 | +1.46(+3.43%) |
Dec 20, 2021 | 43.44 | 43.52 | 41.57 | 42.57 | 675,204 | -1.87(-4.21%) |
Dec 17, 2021 | 43.22 | 45.13 | 42.19 | 44.44 | 1,465,528 | +0.76(+1.74%) |
Dec 16, 2021 | 45.54 | 47.21 | 43.68 | 43.68 | 1,143,896 | -2.21(-4.82%) |
Dec 15, 2021 | 45.34 | 45.96 | 43.86 | 45.89 | 825,375 | +0.55(+1.21%) |
Dec 14, 2021 | 45.22 | 46.04 | 44.82 | 45.34 | 572,205 | -0.40(-0.87%) |
Dec 13, 2021 | 47.00 | 47.44 | 45.45 | 45.74 | 1,455,771 | -1.62(-3.42%) |
Dec 10, 2021 | 47.50 | 47.92 | 46.43 | 47.36 | 887,637 | +0.61(+1.30%) |
Dec 09, 2021 | 45.94 | 47.17 | 45.52 | 46.75 | 824,901 | -0.04(-0.09%) |
Dec 08, 2021 | 46.68 | 47.09 | 45.99 | 46.79 | 862,417 | +0.52(+1.12%) |
Dec 07, 2021 | 46.15 | 47.01 | 46.00 | 46.27 | 682,216 | +1.02(+2.25%) |
Dec 06, 2021 | 45.31 | 45.83 | 43.68 | 45.25 | 568,152 | +1.05(+2.38%) |
Dec 03, 2021 | 44.40 | 45.34 | 43.38 | 44.20 | 645,709 | -0.34(-0.76%) |
Dec 02, 2021 | 44.14 | 45.07 | 43.19 | 44.54 | 680,072 | +1.17(+2.70%) |
Dec 01, 2021 | 44.48 | 45.02 | 43.03 | 43.37 | 1,378,318 | +0.92(+2.17%) |
Nov 30, 2021 | 44.73 | 45.14 | 42.27 | 42.45 | 1,824,972 | -2.88(-6.35%) |
Nov 29, 2021 | 45.34 | 46.22 | 44.44 | 45.33 | 974,367 | +0.32(+0.71%) |
Nov 26, 2021 | 45.36 | 45.43 | 42.67 | 45.01 | 1,119,290 | -3.00(-6.25%) |
Nov 24, 2021 | 48.30 | 48.50 | 47.18 | 48.01 | 767,489 | -0.71(-1.46%) |
Nov 23, 2021 | 46.85 | 48.98 | 46.85 | 48.72 | 1,443,076 | +1.57(+3.33%) |
Nov 22, 2021 | 46.34 | 47.74 | 45.79 | 47.15 | 851,164 | +1.05(+2.28%) |
Nov 19, 2021 | 46.24 | 47.45 | 45.92 | 46.10 | 1,230,461 | -0.69(-1.47%) |
Nov 18, 2021 | 46.64 | 46.84 | 45.60 | 46.79 | 731,658 | +0.44(+0.95%) |
Nov 17, 2021 | 47.02 | 47.30 | 46.33 | 46.35 | 552,166 | -1.19(-2.50%) |
Nov 16, 2021 | 46.50 | 47.63 | 45.47 | 47.54 | 1,368,575 | +1.10(+2.37%) |
Nov 15, 2021 | 47.43 | 47.93 | 45.52 | 46.44 | 898,233 | -0.78(-1.65%) |
Nov 12, 2021 | 44.64 | 47.36 | 44.33 | 47.22 | 938,715 | +2.80(+6.30%) |
Nov 11, 2021 | 44.13 | 44.95 | 43.50 | 44.42 | 686,638 | +0.05(+0.11%) |
Nov 10, 2021 | 42.13 | 44.37 | 2,243,164 | +0.02(+0.05%) | ||
Nov 09, 2021 | 45.47 | 46.11 | 44.20 | 44.35 | 1,265,817 | -0.78(-1.73%) |
Nov 08, 2021 | 46.52 | 46.63 | 44.90 | 45.13 | 753,110 | -0.95(-2.06%) |
Nov 05, 2021 | 46.34 | 46.75 | 45.68 | 46.08 | 655,591 | +0.72(+1.59%) |
Nov 04, 2021 | 46.25 | 46.98 | 44.94 | 45.36 | 454,258 | -0.31(-0.68%) |
Nov 03, 2021 | 44.05 | 46.17 | 44.05 | 45.67 | 614,542 | +1.27(+2.86%) |
Nov 02, 2021 | 43.58 | 44.63 | 42.71 | 44.40 | 494,637 | +0.83(+1.90%) |