Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.30 | 42.41 | 42.41 | 451,900 | +0.32(+0.76%) | |
Jan 28, 2022 | 41.70 | 42.09 | 41.10 | 42.09 | 561,568 | -1.39(-3.20%) |
Jan 27, 2022 | 43.89 | 43.99 | 43.34 | 43.48 | 452,983 | -0.53(-1.20%) |
Jan 26, 2022 | 44.10 | 45.00 | 43.78 | 44.01 | 413,571 | -0.39(-0.88%) |
Jan 25, 2022 | 43.00 | 44.59 | 43.00 | 44.40 | 442,021 | -0.75(-1.66%) |
Jan 24, 2022 | 45.12 | 45.65 | 44.61 | 45.15 | 606,816 | -0.25(-0.54%) |
Jan 21, 2022 | 47.09 | 47.10 | 45.20 | 45.40 | 418,962 | -0.20(-0.45%) |
Jan 20, 2022 | 45.99 | 46.77 | 45.20 | 45.60 | 461,209 | +2.27(+5.24%) |
Jan 19, 2022 | 42.51 | 44.50 | 42.31 | 43.33 | 454,867 | +0.71(+1.67%) |
Jan 18, 2022 | 42.31 | 42.63 | 42.02 | 42.62 | 580,082 | -1.11(-2.54%) |
Jan 14, 2022 | 43.73 | 0 | +1.20(+2.82%) | |||
Jan 13, 2022 | 42.39 | 42.67 | 42.15 | 42.53 | 1,146,325 | +0.50(+1.19%) |
Jan 12, 2022 | 41.80 | 43.06 | 41.80 | 42.03 | 559,480 | +1.28(+3.14%) |
Jan 11, 2022 | 40.70 | 40.75 | 40.16 | 40.75 | 555,515 | -0.54(-1.31%) |
Jan 10, 2022 | 39.60 | 41.45 | 39.60 | 41.29 | 790,246 | -0.48(-1.15%) |
Jan 07, 2022 | 41.68 | 41.77 | 41.20 | 41.77 | 318,966 | +0.96(+2.35%) |
Jan 06, 2022 | 41.14 | 41.44 | 40.81 | 40.81 | 394,471 | +0.59(+1.45%) |
Jan 05, 2022 | 39.09 | 40.69 | 39.09 | 40.23 | 320,950 | -0.88(-2.15%) |
Jan 04, 2022 | 40.60 | 42.19 | 40.57 | 41.11 | 425,983 | +0.46(+1.13%) |
Jan 03, 2022 | 39.91 | 41.86 | 39.91 | 40.65 | 437,123 | +0.33(+0.81%) |
Dec 31, 2021 | 40.93 | 40.93 | 39.53 | 40.32 | 278,762 | -0.51(-1.24%) |
Dec 30, 2021 | 41.21 | 41.21 | 40.32 | 40.83 | 409,819 | +0.22(+0.54%) |
Dec 29, 2021 | 40.50 | 40.65 | 40.37 | 40.61 | 361,865 | +0.18(+0.45%) |
Dec 28, 2021 | 40.69 | 40.70 | 40.13 | 40.43 | 351,261 | -0.07(-0.17%) |
Dec 27, 2021 | 41.76 | 41.76 | 39.10 | 40.50 | 458,069 | +0.06(+0.15%) |
Dec 23, 2021 | 41.63 | 41.65 | 39.71 | 40.44 | 437,130 | +0.14(+0.35%) |
Dec 22, 2021 | 40.20 | 40.44 | 40.05 | 40.30 | 317,430 | +0.07(+0.17%) |
Dec 21, 2021 | 39.00 | 40.34 | 39.00 | 40.23 | 622,217 | +0.00(+0.00%) |
Dec 20, 2021 | 40.00 | 40.40 | 39.82 | 40.23 | 521,875 | -0.46(-1.13%) |
Dec 17, 2021 | 40.00 | 41.10 | 40.00 | 40.69 | 414,969 | -0.36(-0.88%) |
Dec 16, 2021 | 40.71 | 41.49 | 40.70 | 41.05 | 385,361 | +0.62(+1.53%) |
Dec 15, 2021 | 41.35 | 41.35 | 40.00 | 40.43 | 393,101 | -0.57(-1.39%) |
Dec 14, 2021 | 40.00 | 41.09 | 40.00 | 41.00 | 387,886 | -0.10(-0.24%) |
Dec 13, 2021 | 41.04 | 41.95 | 40.13 | 41.10 | 538,487 | -1.07(-2.54%) |
Dec 10, 2021 | 42.58 | 42.58 | 41.10 | 42.17 | 388,103 | +0.00(+0.00%) |
Dec 09, 2021 | 42.41 | 42.90 | 41.93 | 42.17 | 665,370 | -0.37(-0.87%) |
Dec 08, 2021 | 43.99 | 44.00 | 42.50 | 42.54 | 316,884 | +0.26(+0.61%) |
Dec 07, 2021 | 42.28 | 42.47 | 42.00 | 42.28 | 468,369 | +0.21(+0.50%) |
Dec 06, 2021 | 42.75 | 42.75 | 40.74 | 42.07 | 510,208 | +0.79(+1.91%) |
Dec 03, 2021 | 41.13 | 42.00 | 41.12 | 41.28 | 426,006 | -1.25(-2.94%) |
Dec 02, 2021 | 42.47 | 42.81 | 42.10 | 42.53 | 429,093 | +0.40(+0.95%) |
Dec 01, 2021 | 43.38 | 43.38 | 42.05 | 42.13 | 335,715 | +0.01(+0.01%) |
Nov 30, 2021 | 42.50 | 42.50 | 41.79 | 42.12 | 459,168 | -0.76(-1.76%) |
Nov 29, 2021 | 41.51 | 43.67 | 41.51 | 42.88 | 338,717 | -0.10(-0.23%) |
Nov 26, 2021 | 41.92 | 43.60 | 41.92 | 42.98 | 198,077 | -2.07(-4.59%) |
Nov 24, 2021 | 44.60 | 45.10 | 44.21 | 45.05 | 217,221 | +1.19(+2.71%) |
Nov 23, 2021 | 43.64 | 44.01 | 43.62 | 43.85 | 326,738 | -0.09(-0.19%) |
Nov 22, 2021 | 43.28 | 45.11 | 43.28 | 43.94 | 325,814 | +0.40(+0.92%) |
Nov 19, 2021 | 43.88 | 43.88 | 42.78 | 43.54 | 258,510 | +0.27(+0.64%) |
Nov 18, 2021 | 44.08 | 43.30 | 43.22 | 43.27 | 250,955 | -0.34(-0.78%) |
Nov 17, 2021 | 44.47 | 44.47 | 43.55 | 43.60 | 241,726 | -0.42(-0.94%) |
Nov 16, 2021 | 44.24 | 44.24 | 43.84 | 44.02 | 255,724 | +0.14(+0.31%) |
Nov 15, 2021 | 45.25 | 45.25 | 43.05 | 43.88 | 353,547 | +1.06(+2.48%) |
Nov 12, 2021 | 43.35 | 43.35 | 42.65 | 42.82 | 154,313 | -0.15(-0.35%) |
Nov 11, 2021 | 41.97 | 44.00 | 41.95 | 42.97 | 290,321 | +0.66(+1.56%) |
Nov 10, 2021 | 43.03 | 42.31 | 245,708 | -1.45(-3.31%) | ||
Nov 09, 2021 | 44.41 | 44.61 | 43.76 | 43.76 | 279,698 | -0.75(-1.69%) |
Nov 08, 2021 | 43.78 | 45.71 | 43.27 | 44.51 | 280,162 | +0.09(+0.20%) |
Nov 05, 2021 | 45.80 | 45.82 | 44.14 | 44.42 | 238,022 | +0.57(+1.30%) |
Nov 04, 2021 | 44.44 | 44.44 | 43.65 | 43.85 | 281,056 | -0.45(-1.02%) |
Nov 03, 2021 | 44.86 | 44.86 | 42.73 | 44.30 | 372,982 | -0.92(-2.03%) |
Nov 02, 2021 | 46.02 | 46.02 | 44.94 | 45.22 | 237,109 | -0.48(-1.05%) |