Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.10 | 46.32 | 46.32 | 273,496 | +1.17(+2.60%) | |
Jan 28, 2022 | 44.07 | 45.14 | 43.52 | 45.14 | 189,962 | +1.16(+2.63%) |
Jan 27, 2022 | 45.01 | 45.56 | 43.80 | 43.99 | 229,313 | -0.66(-1.48%) |
Jan 26, 2022 | 45.60 | 46.16 | 44.50 | 44.65 | 285,050 | -0.40(-0.90%) |
Jan 25, 2022 | 44.27 | 45.38 | 43.63 | 45.05 | 216,039 | -0.05(-0.11%) |
Jan 24, 2022 | 43.76 | 45.16 | 42.53 | 45.10 | 619,715 | +0.53(+1.20%) |
Jan 21, 2022 | 45.20 | 45.64 | 44.50 | 44.57 | 258,490 | -0.94(-2.06%) |
Jan 20, 2022 | 46.11 | 47.05 | 45.51 | 45.51 | 272,404 | -0.34(-0.73%) |
Jan 19, 2022 | 46.82 | 46.91 | 45.82 | 45.84 | 221,862 | -0.80(-1.71%) |
Jan 18, 2022 | 47.30 | 47.61 | 46.61 | 46.64 | 172,723 | -1.07(-2.24%) |
Jan 14, 2022 | 47.71 | 0 | -0.28(-0.58%) | |||
Jan 13, 2022 | 47.99 | 48.63 | 47.89 | 47.99 | 429,175 | +0.11(+0.23%) |
Jan 12, 2022 | 48.52 | 48.57 | 47.69 | 47.88 | 168,593 | -0.38(-0.78%) |
Jan 11, 2022 | 47.58 | 48.31 | 47.36 | 48.25 | 157,228 | +0.65(+1.37%) |
Jan 10, 2022 | 48.00 | 48.12 | 46.66 | 47.60 | 181,634 | -0.60(-1.25%) |
Jan 07, 2022 | 48.04 | 48.75 | 48.04 | 48.20 | 99,882 | +0.32(+0.66%) |
Jan 06, 2022 | 47.65 | 48.25 | 47.25 | 47.89 | 136,170 | +0.27(+0.56%) |
Jan 05, 2022 | 48.84 | 49.13 | 47.61 | 47.62 | 236,213 | -1.32(-2.70%) |
Jan 04, 2022 | 49.16 | 49.48 | 48.80 | 48.94 | 149,194 | +0.14(+0.28%) |
Jan 03, 2022 | 48.52 | 49.20 | 48.47 | 48.81 | 168,447 | +0.44(+0.92%) |
Dec 31, 2021 | 48.27 | 48.58 | 48.23 | 48.36 | 74,680 | +0.00(+0.00%) |
Dec 30, 2021 | 48.29 | 48.90 | 48.29 | 48.36 | 109,694 | +0.00(+0.00%) |
Dec 29, 2021 | 48.24 | 48.57 | 48.11 | 48.36 | 115,714 | +0.04(+0.08%) |
Dec 28, 2021 | 48.37 | 48.92 | 48.25 | 48.32 | 118,021 | -0.22(-0.45%) |
Dec 27, 2021 | 48.22 | 48.58 | 47.90 | 48.54 | 134,806 | +0.24(+0.49%) |
Dec 23, 2021 | 47.82 | 48.44 | 47.75 | 48.30 | 203,087 | +0.72(+1.51%) |
Dec 22, 2021 | 46.94 | 47.76 | 46.84 | 47.58 | 312,228 | +0.55(+1.18%) |
Dec 21, 2021 | 45.62 | 47.13 | 45.47 | 47.03 | 217,415 | +1.92(+4.25%) |
Dec 20, 2021 | 44.22 | 45.13 | 44.03 | 45.11 | 356,007 | -0.11(-0.25%) |
Dec 17, 2021 | 44.50 | 45.62 | 44.02 | 45.23 | 599,841 | +0.43(+0.97%) |
Dec 16, 2021 | 45.60 | 45.91 | 44.65 | 44.79 | 293,029 | -0.56(-1.24%) |
Dec 15, 2021 | 45.12 | 45.53 | 44.24 | 45.36 | 242,568 | +0.09(+0.20%) |
Dec 14, 2021 | 45.14 | 45.80 | 45.00 | 45.27 | 466,045 | -0.28(-0.61%) |
Dec 13, 2021 | 46.39 | 46.47 | 45.15 | 45.54 | 237,312 | -1.05(-2.26%) |
Dec 10, 2021 | 46.97 | 47.10 | 46.19 | 46.60 | 157,677 | -0.05(-0.11%) |
Dec 09, 2021 | 46.86 | 47.20 | 46.59 | 46.65 | 120,519 | -0.58(-1.23%) |
Dec 08, 2021 | 47.08 | 47.66 | 46.92 | 47.23 | 178,635 | +0.51(+1.10%) |
Dec 07, 2021 | 46.72 | 47.22 | 46.56 | 46.72 | 331,279 | +0.74(+1.61%) |
Dec 06, 2021 | 44.75 | 46.57 | 44.60 | 45.98 | 1,220,575 | +1.51(+3.39%) |
Dec 03, 2021 | 45.31 | 45.31 | 43.94 | 44.47 | 242,031 | -0.63(-1.40%) |
Dec 02, 2021 | 43.74 | 45.30 | 43.68 | 45.10 | 231,965 | +1.55(+3.55%) |
Dec 01, 2021 | 45.86 | 46.15 | 43.51 | 43.55 | 259,782 | -1.52(-3.37%) |
Nov 30, 2021 | 45.65 | 45.85 | 44.53 | 45.07 | 468,145 | -1.03(-2.22%) |
Nov 29, 2021 | 46.80 | 46.93 | 45.72 | 46.10 | 317,327 | -0.24(-0.51%) |
Nov 26, 2021 | 46.16 | 46.40 | 45.47 | 46.33 | 409,184 | -1.71(-3.55%) |
Nov 24, 2021 | 47.66 | 48.08 | 47.42 | 48.04 | 96,758 | +0.01(+0.02%) |
Nov 23, 2021 | 48.04 | 48.25 | 47.54 | 48.03 | 453,856 | -0.03(-0.06%) |
Nov 22, 2021 | 48.24 | 48.54 | 47.79 | 48.06 | 244,600 | -0.08(-0.16%) |
Nov 19, 2021 | 48.56 | 48.56 | 47.89 | 48.14 | 833,480 | -0.78(-1.59%) |
Nov 18, 2021 | 49.65 | 48.93 | 48.84 | 48.91 | 418,829 | -0.73(-1.47%) |
Nov 17, 2021 | 49.94 | 50.03 | 49.44 | 49.64 | 1,088,445 | -0.37(-0.75%) |
Nov 16, 2021 | 50.34 | 50.34 | 49.70 | 50.02 | 329,562 | -0.33(-0.65%) |
Nov 15, 2021 | 50.40 | 50.70 | 50.26 | 50.34 | 131,908 | +0.07(+0.14%) |
Nov 12, 2021 | 50.67 | 50.70 | 50.15 | 50.28 | 168,118 | -0.30(-0.58%) |
Nov 11, 2021 | 50.91 | 50.97 | 50.51 | 50.57 | 150,823 | -0.48(-0.95%) |
Nov 10, 2021 | 51.39 | 51.05 | 372,979 | -0.59(-1.15%) | ||
Nov 09, 2021 | 51.85 | 52.02 | 51.39 | 51.65 | 253,634 | -0.34(-0.64%) |
Nov 08, 2021 | 52.68 | 52.80 | 51.93 | 51.98 | 407,930 | -0.53(-1.01%) |
Nov 05, 2021 | 51.97 | 52.62 | 51.75 | 52.51 | 667,386 | +1.96(+3.88%) |
Nov 04, 2021 | 51.07 | 51.07 | 50.45 | 50.55 | 275,975 | -0.29(-0.56%) |
Nov 03, 2021 | 50.61 | 51.16 | 50.31 | 50.84 | 238,451 | +0.11(+0.21%) |
Nov 02, 2021 | 51.02 | 51.02 | 50.40 | 50.73 | 134,860 | -0.35(-0.69%) |