Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.38 | 44.44 | 44.43 | 277,645 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.33 | 43.78 | 42.20 | 43.76 | 270,104 | +0.38(+0.88%) |
Jan 27, 2022 | 43.50 | 44.41 | 42.97 | 43.38 | 279,760 | -0.17(-0.40%) |
Jan 26, 2022 | 44.47 | 44.98 | 43.49 | 43.55 | 339,115 | -0.23(-0.52%) |
Jan 25, 2022 | 44.89 | 44.89 | 43.06 | 43.78 | 415,659 | -1.77(-3.88%) |
Jan 24, 2022 | 44.04 | 45.79 | 43.76 | 45.55 | 423,886 | +0.96(+2.14%) |
Jan 21, 2022 | 44.28 | 45.51 | 44.02 | 44.59 | 310,275 | +0.20(+0.45%) |
Jan 20, 2022 | 45.59 | 46.15 | 44.29 | 44.39 | 305,000 | -1.20(-2.64%) |
Jan 19, 2022 | 47.03 | 47.03 | 45.57 | 45.60 | 279,481 | -1.50(-3.19%) |
Jan 18, 2022 | 48.00 | 48.09 | 46.73 | 47.10 | 273,847 | -1.29(-2.67%) |
Jan 14, 2022 | 48.39 | 0 | -0.54(-1.09%) | |||
Jan 13, 2022 | 48.67 | 49.30 | 48.47 | 48.92 | 192,419 | +0.33(+0.69%) |
Jan 12, 2022 | 49.48 | 49.58 | 48.36 | 48.59 | 256,724 | -0.60(-1.22%) |
Jan 11, 2022 | 49.30 | 49.36 | 48.40 | 49.19 | 228,026 | -0.15(-0.31%) |
Jan 10, 2022 | 49.68 | 49.81 | 48.91 | 49.34 | 188,057 | -0.32(-0.64%) |
Jan 07, 2022 | 50.79 | 51.13 | 49.52 | 49.66 | 201,698 | -1.19(-2.33%) |
Jan 06, 2022 | 50.68 | 51.35 | 50.12 | 50.84 | 338,661 | +0.57(+1.14%) |
Jan 05, 2022 | 50.09 | 51.25 | 49.83 | 50.27 | 371,401 | +0.11(+0.21%) |
Jan 04, 2022 | 49.43 | 50.37 | 49.28 | 50.17 | 478,672 | +1.23(+2.52%) |
Jan 03, 2022 | 49.93 | 50.12 | 48.60 | 48.93 | 632,999 | -0.76(-1.54%) |
Dec 31, 2021 | 49.43 | 49.90 | 49.28 | 49.70 | 182,024 | +0.18(+0.37%) |
Dec 30, 2021 | 50.85 | 51.47 | 49.41 | 49.52 | 238,340 | -1.24(-2.45%) |
Dec 29, 2021 | 50.56 | 51.34 | 50.34 | 50.76 | 234,672 | +0.16(+0.32%) |
Dec 28, 2021 | 50.93 | 51.76 | 50.56 | 50.60 | 500,612 | -0.35(-0.69%) |
Dec 27, 2021 | 50.38 | 51.08 | 50.10 | 50.95 | 306,425 | +0.86(+1.72%) |
Dec 23, 2021 | 49.48 | 50.35 | 49.23 | 50.09 | 534,331 | +0.93(+1.89%) |
Dec 22, 2021 | 47.99 | 49.17 | 47.88 | 49.16 | 325,684 | +1.23(+2.57%) |
Dec 21, 2021 | 46.69 | 47.93 | 46.44 | 47.93 | 350,969 | +1.62(+3.49%) |
Dec 20, 2021 | 46.69 | 46.82 | 45.46 | 46.31 | 534,236 | -1.05(-2.22%) |
Dec 17, 2021 | 46.55 | 47.90 | 46.23 | 47.36 | 1,606,753 | +0.81(+1.75%) |
Dec 16, 2021 | 47.21 | 47.61 | 46.38 | 46.55 | 359,709 | -0.33(-0.70%) |
Dec 15, 2021 | 46.44 | 47.01 | 45.72 | 46.88 | 501,199 | +0.34(+0.74%) |
Dec 14, 2021 | 46.92 | 47.58 | 46.54 | 46.54 | 585,799 | -0.46(-0.97%) |
Dec 13, 2021 | 47.83 | 47.95 | 46.79 | 46.99 | 309,827 | -0.86(-1.79%) |
Dec 10, 2021 | 47.92 | 48.48 | 47.58 | 47.85 | 242,537 | +0.00(+0.00%) |
Dec 09, 2021 | 47.29 | 48.11 | 47.29 | 47.85 | 297,238 | -0.12(-0.26%) |
Dec 08, 2021 | 47.79 | 48.59 | 47.61 | 47.97 | 415,368 | +0.19(+0.40%) |
Dec 07, 2021 | 48.06 | 48.12 | 47.32 | 47.78 | 617,992 | +0.95(+2.03%) |
Dec 06, 2021 | 46.14 | 47.34 | 45.73 | 46.83 | 478,602 | +1.57(+3.47%) |
Dec 03, 2021 | 44.87 | 45.47 | 44.20 | 45.26 | 360,965 | +0.80(+1.80%) |
Dec 02, 2021 | 43.14 | 44.80 | 43.10 | 44.46 | 215,897 | +1.69(+3.96%) |
Dec 01, 2021 | 43.57 | 44.34 | 42.77 | 42.77 | 416,290 | +0.32(+0.76%) |
Nov 30, 2021 | 42.91 | 43.37 | 42.36 | 42.44 | 510,561 | -1.03(-2.36%) |
Nov 29, 2021 | 44.80 | 44.96 | 43.24 | 43.47 | 299,541 | -0.56(-1.28%) |
Nov 26, 2021 | 44.39 | 44.39 | 42.94 | 44.03 | 264,438 | -1.90(-4.14%) |
Nov 24, 2021 | 46.57 | 46.69 | 45.93 | 45.94 | 198,484 | -1.00(-2.13%) |
Nov 23, 2021 | 47.42 | 47.95 | 46.92 | 46.94 | 347,916 | -0.38(-0.80%) |
Nov 22, 2021 | 46.88 | 48.37 | 46.84 | 47.32 | 378,952 | +0.70(+1.51%) |
Nov 19, 2021 | 45.98 | 46.78 | 45.38 | 46.61 | 627,006 | +0.46(+0.99%) |
Nov 18, 2021 | 45.88 | 46.24 | 43.83 | 46.16 | 553,669 | +0.38(+0.83%) |
Nov 17, 2021 | 45.76 | 46.00 | 45.33 | 45.78 | 332,096 | -0.15(-0.33%) |
Nov 16, 2021 | 46.20 | 46.22 | 45.62 | 45.93 | 575,268 | -0.29(-0.62%) |
Nov 15, 2021 | 47.43 | 47.43 | 45.98 | 46.21 | 306,621 | -0.90(-1.92%) |
Nov 12, 2021 | 47.58 | 47.74 | 47.09 | 47.12 | 302,058 | -0.47(-0.98%) |
Nov 11, 2021 | 47.82 | 48.16 | 47.52 | 47.58 | 284,198 | -0.16(-0.34%) |
Nov 10, 2021 | 47.20 | 47.76 | 47.75 | 304,878 | +0.58(+1.23%) | |
Nov 09, 2021 | 46.77 | 47.40 | 46.63 | 47.16 | 203,060 | +0.27(+0.57%) |
Nov 08, 2021 | 47.20 | 47.46 | 46.64 | 46.90 | 232,488 | +0.21(+0.45%) |
Nov 05, 2021 | 45.99 | 47.22 | 45.99 | 46.69 | 278,577 | +1.24(+2.72%) |
Nov 04, 2021 | 45.19 | 45.67 | 45.08 | 45.45 | 336,597 | +0.42(+0.93%) |
Nov 03, 2021 | 43.56 | 45.38 | 43.56 | 45.03 | 372,648 | +1.19(+2.71%) |
Nov 02, 2021 | 44.85 | 44.94 | 43.79 | 43.84 | 256,325 | -1.01(-2.25%) |