Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.83 | 43.95 | 43.54 | 52,761 | +0.54(+1.26%) | |
Jan 28, 2022 | 41.63 | 43.77 | 41.63 | 43.00 | 65,317 | +1.28(+3.07%) |
Jan 27, 2022 | 41.34 | 42.81 | 40.72 | 41.72 | 66,793 | +1.07(+2.63%) |
Jan 26, 2022 | 42.05 | 42.50 | 40.14 | 40.65 | 63,660 | -0.52(-1.26%) |
Jan 25, 2022 | 39.41 | 41.40 | 37.79 | 41.17 | 72,776 | +1.25(+3.13%) |
Jan 24, 2022 | 39.33 | 39.95 | 37.23 | 39.92 | 116,360 | -0.68(-1.67%) |
Jan 21, 2022 | 42.23 | 43.00 | 40.42 | 40.60 | 101,543 | -2.36(-5.49%) |
Jan 20, 2022 | 44.36 | 45.03 | 42.87 | 42.96 | 47,642 | -1.73(-3.87%) |
Jan 19, 2022 | 46.00 | 46.00 | 44.45 | 44.69 | 63,280 | -0.66(-1.46%) |
Jan 18, 2022 | 45.89 | 46.33 | 44.26 | 45.35 | 74,066 | +0.49(+1.09%) |
Jan 14, 2022 | 44.86 | 0 | +4.43(+10.96%) | |||
Jan 13, 2022 | 40.77 | 41.71 | 40.23 | 40.43 | 20,217 | -0.10(-0.25%) |
Jan 12, 2022 | 41.86 | 42.45 | 40.47 | 40.53 | 29,984 | -0.92(-2.22%) |
Jan 11, 2022 | 40.55 | 41.84 | 40.55 | 41.45 | 50,725 | +1.03(+2.55%) |
Jan 10, 2022 | 41.30 | 41.94 | 39.00 | 40.42 | 61,356 | -0.88(-2.13%) |
Jan 07, 2022 | 40.30 | 42.08 | 39.84 | 41.30 | 102,544 | +1.20(+2.99%) |
Jan 06, 2022 | 38.34 | 40.18 | 37.47 | 40.10 | 85,735 | +2.82(+7.56%) |
Jan 05, 2022 | 37.34 | 39.06 | 36.94 | 37.28 | 77,018 | +0.26(+0.70%) |
Jan 04, 2022 | 37.64 | 38.19 | 36.77 | 37.02 | 47,560 | -0.18(-0.48%) |
Jan 03, 2022 | 36.68 | 37.48 | 35.88 | 37.20 | 25,568 | +1.77(+5.00%) |
Dec 31, 2021 | 34.70 | 35.53 | 34.70 | 35.43 | 23,262 | +0.42(+1.20%) |
Dec 30, 2021 | 33.95 | 35.12 | 33.95 | 35.01 | 40,877 | +0.95(+2.79%) |
Dec 29, 2021 | 34.59 | 35.08 | 34.05 | 34.06 | 35,555 | -0.71(-2.04%) |
Dec 28, 2021 | 35.66 | 35.78 | 34.54 | 34.77 | 11,724 | -0.67(-1.89%) |
Dec 27, 2021 | 33.39 | 35.61 | 33.39 | 35.44 | 30,327 | +0.70(+2.01%) |
Dec 23, 2021 | 34.78 | 35.34 | 34.57 | 34.74 | 26,022 | +0.12(+0.35%) |
Dec 22, 2021 | 34.06 | 34.99 | 33.41 | 34.62 | 27,748 | +0.30(+0.87%) |
Dec 21, 2021 | 32.19 | 34.43 | 32.13 | 34.32 | 122,860 | +3.57(+11.61%) |
Dec 20, 2021 | 30.51 | 30.86 | 29.26 | 30.75 | 94,277 | -0.73(-2.32%) |
Dec 17, 2021 | 32.75 | 32.75 | 30.92 | 31.48 | 74,223 | -1.60(-4.84%) |
Dec 16, 2021 | 33.73 | 34.55 | 32.68 | 33.08 | 82,916 | -0.29(-0.87%) |
Dec 15, 2021 | 31.51 | 33.63 | 30.76 | 33.37 | 67,783 | +1.62(+5.10%) |
Dec 14, 2021 | 32.38 | 32.90 | 31.72 | 31.75 | 40,174 | -0.84(-2.58%) |
Dec 13, 2021 | 34.07 | 34.14 | 32.52 | 32.59 | 37,091 | -1.68(-4.90%) |
Dec 10, 2021 | 34.44 | 34.83 | 33.85 | 34.27 | 42,229 | +0.24(+0.71%) |
Dec 09, 2021 | 34.74 | 34.77 | 33.78 | 34.03 | 36,877 | -0.52(-1.51%) |
Dec 08, 2021 | 33.61 | 34.92 | 33.61 | 34.55 | 29,311 | +1.03(+3.07%) |
Dec 07, 2021 | 32.52 | 33.76 | 32.52 | 33.52 | 25,345 | +1.56(+4.88%) |
Dec 06, 2021 | 31.88 | 32.39 | 31.32 | 31.96 | 47,704 | +0.59(+1.88%) |
Dec 03, 2021 | 32.82 | 33.28 | 31.05 | 31.37 | 38,482 | -0.96(-2.97%) |
Dec 02, 2021 | 31.42 | 32.69 | 31.00 | 32.33 | 43,597 | +0.81(+2.57%) |
Dec 01, 2021 | 32.32 | 32.61 | 31.43 | 31.52 | 85,160 | -0.35(-1.10%) |
Nov 30, 2021 | 32.77 | 33.35 | 31.21 | 31.87 | 65,367 | -1.63(-4.87%) |
Nov 29, 2021 | 34.43 | 34.54 | 32.99 | 33.50 | 25,925 | -0.20(-0.59%) |
Nov 26, 2021 | 34.03 | 34.23 | 32.49 | 33.70 | 33,627 | -1.66(-4.69%) |
Nov 24, 2021 | 34.80 | 35.88 | 34.80 | 35.36 | 22,939 | +0.31(+0.88%) |
Nov 23, 2021 | 35.01 | 35.84 | 34.82 | 35.05 | 34,041 | +0.49(+1.42%) |
Nov 22, 2021 | 35.06 | 35.30 | 34.48 | 34.56 | 43,350 | -0.54(-1.54%) |
Nov 19, 2021 | 35.83 | 36.07 | 34.71 | 35.10 | 73,873 | -1.59(-4.33%) |
Nov 18, 2021 | 37.70 | 37.82 | 36.64 | 36.69 | 37,077 | -0.75(-2.00%) |
Nov 17, 2021 | 38.22 | 39.04 | 37.38 | 37.44 | 24,287 | -1.21(-3.13%) |
Nov 16, 2021 | 38.22 | 38.86 | 38.00 | 38.65 | 24,895 | -0.21(-0.54%) |
Nov 15, 2021 | 39.48 | 39.48 | 38.18 | 38.86 | 46,086 | -0.69(-1.74%) |
Nov 12, 2021 | 39.80 | 39.91 | 38.75 | 39.55 | 46,229 | -0.28(-0.70%) |
Nov 11, 2021 | 40.98 | 41.00 | 39.77 | 39.83 | 29,423 | -0.99(-2.43%) |
Nov 10, 2021 | 42.38 | 40.75 | 40.82 | 45,816 | -2.06(-4.80%) | |
Nov 09, 2021 | 41.54 | 42.91 | 41.46 | 42.88 | 45,996 | +0.83(+1.97%) |
Nov 08, 2021 | 43.70 | 44.07 | 42.00 | 42.05 | 41,451 | -1.19(-2.75%) |
Nov 05, 2021 | 43.60 | 43.82 | 42.99 | 43.24 | 41,793 | +0.28(+0.65%) |
Nov 04, 2021 | 44.37 | 45.43 | 42.90 | 42.96 | 57,561 | -0.79(-1.81%) |
Nov 03, 2021 | 43.02 | 43.96 | 42.69 | 43.75 | 37,004 | +0.13(+0.30%) |
Nov 02, 2021 | 44.31 | 44.50 | 43.37 | 43.62 | 27,845 | -0.74(-1.67%) |