Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.70 | 47.58 | 47.32 | 718,145 | +1.27(+2.75%) | |
Jan 28, 2022 | 44.20 | 46.46 | 44.20 | 46.06 | 596,991 | +1.64(+3.68%) |
Jan 27, 2022 | 45.37 | 45.90 | 44.38 | 44.42 | 481,094 | -1.10(-2.42%) |
Jan 26, 2022 | 44.21 | 45.85 | 44.05 | 45.52 | 468,307 | +0.99(+2.22%) |
Jan 25, 2022 | 43.16 | 45.13 | 42.82 | 44.53 | 300,697 | +0.72(+1.65%) |
Jan 24, 2022 | 42.70 | 43.95 | 42.15 | 43.81 | 605,264 | +0.34(+0.79%) |
Jan 21, 2022 | 43.88 | 44.99 | 42.97 | 43.47 | 342,647 | -1.16(-2.60%) |
Jan 20, 2022 | 44.69 | 46.47 | 44.53 | 44.63 | 752,374 | -0.28(-0.61%) |
Jan 19, 2022 | 43.64 | 45.40 | 43.64 | 44.91 | 158,164 | +1.27(+2.90%) |
Jan 18, 2022 | 43.38 | 44.24 | 43.30 | 43.64 | 228,834 | -0.64(-1.44%) |
Jan 14, 2022 | 44.28 | 0 | -0.59(-1.31%) | |||
Jan 13, 2022 | 44.72 | 45.51 | 44.61 | 44.87 | 166,006 | +0.12(+0.28%) |
Jan 12, 2022 | 45.44 | 45.52 | 44.61 | 44.74 | 113,036 | -0.79(-1.73%) |
Jan 11, 2022 | 44.93 | 45.67 | 44.36 | 45.53 | 221,577 | +0.46(+1.01%) |
Jan 10, 2022 | 45.26 | 45.44 | 44.35 | 45.08 | 1,012,873 | -0.59(-1.29%) |
Jan 07, 2022 | 45.74 | 46.33 | 45.32 | 45.67 | 992,546 | -0.39(-0.85%) |
Jan 06, 2022 | 46.95 | 47.53 | 45.42 | 46.06 | 269,977 | -0.78(-1.67%) |
Jan 05, 2022 | 47.08 | 47.65 | 46.54 | 46.84 | 285,170 | -0.57(-1.20%) |
Jan 04, 2022 | 48.13 | 48.52 | 47.16 | 47.41 | 212,616 | -0.59(-1.23%) |
Jan 03, 2022 | 47.32 | 48.74 | 47.32 | 48.00 | 233,821 | +0.36(+0.76%) |
Dec 31, 2021 | 47.59 | 47.75 | 47.28 | 47.64 | 120,595 | -0.03(-0.06%) |
Dec 30, 2021 | 47.58 | 48.06 | 47.37 | 47.67 | 144,864 | -0.13(-0.28%) |
Dec 29, 2021 | 47.75 | 48.21 | 47.53 | 47.80 | 126,653 | +0.19(+0.40%) |
Dec 28, 2021 | 47.93 | 48.46 | 47.58 | 47.61 | 90,217 | -0.34(-0.71%) |
Dec 27, 2021 | 47.19 | 48.20 | 47.11 | 47.95 | 80,705 | +0.40(+0.84%) |
Dec 23, 2021 | 48.74 | 48.74 | 47.24 | 47.55 | 140,586 | -1.03(-2.12%) |
Dec 22, 2021 | 47.44 | 48.63 | 46.84 | 48.58 | 217,512 | +1.10(+2.33%) |
Dec 21, 2021 | 45.52 | 48.17 | 45.52 | 47.48 | 441,173 | +2.22(+4.90%) |
Dec 20, 2021 | 45.27 | 45.89 | 45.07 | 45.26 | 440,090 | -0.88(-1.92%) |
Dec 17, 2021 | 45.36 | 46.34 | 44.73 | 46.14 | 173,552 | +0.51(+1.13%) |
Dec 16, 2021 | 46.62 | 46.62 | 45.50 | 45.63 | 187,958 | -0.65(-1.40%) |
Dec 15, 2021 | 46.65 | 47.10 | 45.29 | 46.28 | 517,101 | -0.37(-0.80%) |
Dec 14, 2021 | 46.63 | 47.75 | 46.62 | 46.65 | 307,308 | -0.55(-1.17%) |
Dec 13, 2021 | 46.71 | 47.53 | 46.15 | 47.20 | 243,632 | +0.24(+0.51%) |
Dec 10, 2021 | 47.46 | 47.72 | 46.90 | 46.96 | 200,238 | -0.61(-1.28%) |
Dec 09, 2021 | 46.44 | 47.78 | 46.44 | 47.57 | 231,727 | +0.40(+0.85%) |
Dec 08, 2021 | 46.74 | 48.29 | 46.69 | 47.17 | 258,097 | +0.69(+1.47%) |
Dec 07, 2021 | 45.81 | 47.10 | 45.81 | 46.49 | 208,987 | +0.81(+1.77%) |
Dec 06, 2021 | 44.42 | 46.09 | 44.26 | 45.68 | 312,443 | +1.16(+2.61%) |
Dec 03, 2021 | 44.93 | 45.05 | 43.77 | 44.52 | 268,094 | -0.58(-1.29%) |
Dec 02, 2021 | 43.95 | 45.28 | 43.91 | 45.10 | 450,021 | +1.32(+3.02%) |
Dec 01, 2021 | 45.27 | 45.57 | 43.49 | 43.77 | 354,814 | -0.87(-1.94%) |
Nov 30, 2021 | 45.55 | 46.20 | 43.71 | 44.64 | 451,730 | -1.83(-3.93%) |
Nov 29, 2021 | 46.64 | 46.83 | 45.32 | 46.47 | 236,030 | +0.13(+0.29%) |
Nov 26, 2021 | 44.88 | 46.69 | 44.25 | 46.33 | 667,872 | -0.83(-1.76%) |
Nov 24, 2021 | 46.13 | 47.24 | 46.05 | 47.16 | 248,745 | +0.54(+1.16%) |
Nov 23, 2021 | 46.44 | 46.69 | 45.99 | 46.62 | 244,925 | +0.18(+0.39%) |
Nov 22, 2021 | 46.15 | 46.67 | 45.48 | 46.44 | 347,553 | +0.43(+0.93%) |
Nov 19, 2021 | 44.87 | 46.14 | 44.02 | 46.01 | 892,132 | +0.59(+1.30%) |
Nov 18, 2021 | 45.33 | 45.45 | 45.19 | 45.42 | 182,040 | +0.34(+0.76%) |
Nov 17, 2021 | 45.49 | 46.05 | 44.22 | 45.08 | 284,412 | +0.59(+1.33%) |
Nov 16, 2021 | 44.28 | 45.08 | 43.72 | 44.49 | 121,198 | -0.04(-0.09%) |
Nov 15, 2021 | 44.82 | 45.32 | 44.26 | 44.53 | 195,806 | -0.41(-0.91%) |
Nov 12, 2021 | 45.50 | 45.55 | 44.73 | 44.93 | 254,929 | -0.49(-1.07%) |
Nov 11, 2021 | 45.20 | 45.49 | 44.73 | 45.42 | 312,370 | +0.25(+0.55%) |
Nov 10, 2021 | 45.13 | 45.17 | 219,689 | -0.40(-0.88%) | ||
Nov 09, 2021 | 45.40 | 46.34 | 45.09 | 45.57 | 296,053 | -0.45(-0.97%) |
Nov 08, 2021 | 47.10 | 47.34 | 45.50 | 46.02 | 1,666,180 | -1.09(-2.32%) |
Nov 05, 2021 | 47.53 | 48.34 | 46.52 | 47.11 | 493,877 | +1.21(+2.63%) |
Nov 04, 2021 | 47.44 | 47.44 | 45.68 | 45.91 | 383,493 | -1.03(-2.19%) |
Nov 03, 2021 | 45.64 | 47.31 | 45.28 | 46.93 | 899,081 | +1.45(+3.18%) |
Nov 02, 2021 | 44.71 | 45.65 | 43.87 | 45.49 | 211,029 | +0.74(+1.66%) |