Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.52 | 41.84 | 41.84 | 6,617 | +2.14(+5.40%) | |
Jan 28, 2022 | 38.66 | 39.70 | 38.62 | 39.70 | 4,439 | +0.86(+2.20%) |
Jan 27, 2022 | 39.86 | 39.87 | 38.84 | 38.84 | 4,895 | -0.53(-1.35%) |
Jan 26, 2022 | 40.66 | 40.87 | 39.37 | 39.38 | 4,055 | -0.47(-1.18%) |
Jan 25, 2022 | 40.75 | 40.75 | 39.65 | 39.84 | 10,889 | -1.25(-3.03%) |
Jan 24, 2022 | 39.84 | 41.09 | 38.87 | 41.09 | 3,872 | +0.46(+1.14%) |
Jan 21, 2022 | 41.74 | 41.80 | 40.49 | 40.63 | 4,603 | -1.22(-2.91%) |
Jan 20, 2022 | 43.14 | 43.22 | 41.74 | 41.84 | 11,360 | -0.13(-0.31%) |
Jan 19, 2022 | 42.63 | 42.80 | 41.86 | 41.97 | 16,092 | -0.25(-0.59%) |
Jan 18, 2022 | 42.51 | 42.52 | 42.20 | 42.22 | 4,066 | -1.26(-2.89%) |
Jan 14, 2022 | 43.48 | 0 | -0.04(-0.10%) | |||
Jan 13, 2022 | 45.03 | 45.08 | 43.52 | 43.52 | 2,285 | -1.98(-4.36%) |
Jan 12, 2022 | 46.44 | 46.44 | 45.35 | 45.51 | 2,458 | -0.12(-0.27%) |
Jan 11, 2022 | 44.44 | 45.63 | 44.44 | 45.63 | 1,597 | +1.00(+2.25%) |
Jan 10, 2022 | 43.64 | 44.63 | 43.20 | 44.63 | 8,369 | +0.30(+0.67%) |
Jan 07, 2022 | 45.06 | 45.06 | 44.31 | 44.33 | 2,023 | -0.38(-0.85%) |
Jan 06, 2022 | 44.97 | 44.97 | 43.98 | 44.71 | 2,659 | -0.08(-0.17%) |
Jan 05, 2022 | 46.01 | 46.14 | 44.61 | 44.79 | 18,433 | -1.71(-3.68%) |
Jan 04, 2022 | 47.66 | 47.66 | 46.00 | 46.50 | 3,551 | -1.29(-2.71%) |
Jan 03, 2022 | 48.25 | 48.38 | 47.39 | 47.79 | 2,512 | -0.55(-1.14%) |
Dec 31, 2021 | 48.92 | 48.92 | 48.34 | 48.34 | 627 | -0.29(-0.60%) |
Dec 30, 2021 | 48.02 | 48.97 | 48.02 | 48.63 | 3,756 | +0.41(+0.86%) |
Dec 29, 2021 | 48.43 | 48.43 | 47.99 | 48.22 | 1,440 | -0.26(-0.54%) |
Dec 28, 2021 | 49.03 | 49.03 | 48.48 | 48.48 | 1,578 | -0.50(-1.02%) |
Dec 27, 2021 | 48.98 | 49.12 | 48.90 | 48.98 | 1,143 | +0.07(+0.15%) |
Dec 23, 2021 | 48.51 | 48.91 | 48.47 | 48.91 | 1,658 | +0.32(+0.67%) |
Dec 22, 2021 | 48.32 | 48.65 | 48.32 | 48.58 | 1,049 | +0.06(+0.13%) |
Dec 21, 2021 | 47.12 | 48.52 | 47.12 | 48.52 | 1,690 | +1.96(+4.21%) |
Dec 20, 2021 | 46.18 | 46.74 | 46.18 | 46.56 | 2,902 | -0.68(-1.44%) |
Dec 17, 2021 | 46.05 | 47.23 | 45.62 | 47.23 | 1,764 | +0.62(+1.33%) |
Dec 16, 2021 | 47.74 | 47.87 | 46.62 | 46.62 | 2,537 | -0.89(-1.88%) |
Dec 15, 2021 | 46.60 | 47.55 | 46.54 | 47.51 | 2,483 | +0.76(+1.63%) |
Dec 14, 2021 | 46.86 | 46.86 | 46.17 | 46.75 | 2,807 | -1.17(-2.44%) |
Dec 13, 2021 | 48.42 | 48.66 | 47.65 | 47.92 | 2,882 | -0.45(-0.94%) |
Dec 10, 2021 | 49.64 | 49.64 | 48.29 | 48.38 | 523 | -0.84(-1.71%) |
Dec 09, 2021 | 50.26 | 50.26 | 49.22 | 49.22 | 1,468 | -1.03(-2.04%) |
Dec 08, 2021 | 49.30 | 50.24 | 49.30 | 50.24 | 2,507 | +1.00(+2.03%) |
Dec 07, 2021 | 48.50 | 49.46 | 48.50 | 49.25 | 802 | +2.16(+4.59%) |
Dec 06, 2021 | 45.97 | 47.09 | 45.97 | 47.09 | 1,664 | -0.08(-0.16%) |
Dec 03, 2021 | 48.70 | 48.70 | 46.21 | 47.16 | 3,223 | -1.43(-2.94%) |
Dec 02, 2021 | 48.43 | 48.74 | 47.62 | 48.59 | 3,971 | -0.09(-0.18%) |
Dec 01, 2021 | 51.40 | 51.40 | 48.68 | 48.68 | 3,280 | -2.24(-4.40%) |
Nov 30, 2021 | 51.31 | 51.95 | 50.44 | 50.92 | 2,594 | -0.72(-1.39%) |
Nov 29, 2021 | 51.42 | 51.69 | 51.38 | 51.64 | 1,810 | +0.62(+1.21%) |
Nov 26, 2021 | 50.86 | 51.65 | 50.86 | 51.02 | 1,444 | -0.47(-0.92%) |
Nov 24, 2021 | 50.41 | 51.49 | 50.00 | 51.49 | 1,226 | +0.47(+0.93%) |
Nov 23, 2021 | 51.22 | 51.64 | 50.36 | 51.02 | 4,675 | -0.87(-1.67%) |
Nov 22, 2021 | 53.23 | 53.28 | 51.57 | 51.89 | 27,768 | -1.63(-3.05%) |
Nov 19, 2021 | 54.49 | 54.49 | 53.53 | 53.53 | 1,330 | -0.90(-1.66%) |
Nov 18, 2021 | 54.92 | 54.43 | 54.25 | 54.43 | 628 | -0.66(-1.20%) |
Nov 17, 2021 | 55.73 | 55.73 | 54.91 | 55.09 | 1,032 | -0.61(-1.09%) |
Nov 16, 2021 | 55.02 | 55.70 | 55.02 | 55.70 | 2,662 | +0.56(+1.01%) |
Nov 15, 2021 | 55.81 | 55.81 | 55.02 | 55.14 | 1,171 | -0.11(-0.19%) |
Nov 12, 2021 | 54.86 | 55.25 | 54.86 | 55.25 | 1,573 | +0.64(+1.18%) |
Nov 11, 2021 | 54.30 | 54.86 | 54.30 | 54.61 | 1,653 | +0.82(+1.52%) |
Nov 10, 2021 | 55.41 | 53.79 | 1,811 | -1.78(-3.21%) | ||
Nov 09, 2021 | 55.25 | 55.57 | 55.16 | 55.57 | 844 | +0.63(+1.15%) |
Nov 08, 2021 | 54.81 | 55.11 | 54.81 | 54.94 | 1,272 | +0.81(+1.49%) |
Nov 05, 2021 | 55.21 | 55.21 | 53.95 | 54.13 | 5,724 | -0.30(-0.55%) |
Nov 04, 2021 | 54.17 | 54.44 | 54.10 | 54.44 | 1,030 | +0.49(+0.91%) |
Nov 03, 2021 | 53.50 | 53.94 | 53.42 | 53.94 | 1,129 | +0.26(+0.49%) |
Nov 02, 2021 | 53.90 | 53.90 | 53.31 | 53.68 | 2,940 | -0.72(-1.32%) |