Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.32 | 43.95 | 43.32 | 43.77 | 57,167 | +0.94(+2.19%) |
Jan 28, 2022 | 42.35 | 42.90 | 42.04 | 42.83 | 46,259 | +1.03(+2.46%) |
Jan 27, 2022 | 41.67 | 42.18 | 41.67 | 41.80 | 69,013 | -0.71(-1.67%) |
Jan 26, 2022 | 42.62 | 42.94 | 42.35 | 42.51 | 98,196 | -0.07(-0.16%) |
Jan 25, 2022 | 42.63 | 42.84 | 42.36 | 42.58 | 97,987 | -0.95(-2.19%) |
Jan 24, 2022 | 43.23 | 43.60 | 42.82 | 43.53 | 72,448 | -0.21(-0.48%) |
Jan 21, 2022 | 44.02 | 44.32 | 43.67 | 43.74 | 69,236 | -0.39(-0.88%) |
Jan 20, 2022 | 44.02 | 44.67 | 43.85 | 44.13 | 61,439 | +1.08(+2.51%) |
Jan 19, 2022 | 43.18 | 43.40 | 43.05 | 43.05 | 67,019 | +0.05(+0.12%) |
Jan 18, 2022 | 42.99 | 43.33 | 42.94 | 43.00 | 90,067 | -0.75(-1.71%) |
Jan 14, 2022 | 43.75 | 0 | -1.06(-2.37%) | |||
Jan 13, 2022 | 45.91 | 45.91 | 44.81 | 44.81 | 43,319 | -1.76(-3.78%) |
Jan 12, 2022 | 46.23 | 46.57 | 46.22 | 46.57 | 41,701 | +0.76(+1.66%) |
Jan 11, 2022 | 45.69 | 45.88 | 45.43 | 45.81 | 48,916 | +0.67(+1.47%) |
Jan 10, 2022 | 45.07 | 45.40 | 44.68 | 45.15 | 42,640 | -2.02(-4.29%) |
Jan 07, 2022 | 47.12 | 47.25 | 46.84 | 47.17 | 28,322 | +0.30(+0.64%) |
Jan 06, 2022 | 47.23 | 47.23 | 46.67 | 46.87 | 48,676 | -1.30(-2.70%) |
Jan 05, 2022 | 49.24 | 49.36 | 48.17 | 48.17 | 40,724 | -1.54(-3.10%) |
Jan 04, 2022 | 49.44 | 49.98 | 49.44 | 49.71 | 31,944 | -0.74(-1.47%) |
Jan 03, 2022 | 51.13 | 51.13 | 50.00 | 50.45 | 17,920 | -1.65(-3.17%) |
Dec 31, 2021 | 50.90 | 52.29 | 50.90 | 52.10 | 30,376 | +0.37(+0.72%) |
Dec 30, 2021 | 51.70 | 51.86 | 51.50 | 51.73 | 20,516 | -0.32(-0.61%) |
Dec 29, 2021 | 51.87 | 52.05 | 51.83 | 52.05 | 25,563 | +0.08(+0.15%) |
Dec 28, 2021 | 52.18 | 52.22 | 51.87 | 51.97 | 15,661 | +0.18(+0.35%) |
Dec 27, 2021 | 51.77 | 52.00 | 51.63 | 51.79 | 25,974 | +0.60(+1.17%) |
Dec 23, 2021 | 51.14 | 51.25 | 50.96 | 51.19 | 49,827 | -0.49(-0.95%) |
Dec 22, 2021 | 51.26 | 51.77 | 51.18 | 51.68 | 52,764 | +0.65(+1.26%) |
Dec 21, 2021 | 51.07 | 51.10 | 50.78 | 51.03 | 57,408 | +0.20(+0.40%) |
Dec 20, 2021 | 50.13 | 50.89 | 50.13 | 50.83 | 37,729 | +1.48(+3.00%) |
Dec 17, 2021 | 49.91 | 50.63 | 49.35 | 49.35 | 61,471 | -1.55(-3.05%) |
Dec 16, 2021 | 50.73 | 50.97 | 50.67 | 50.90 | 27,212 | -0.08(-0.16%) |
Dec 15, 2021 | 50.60 | 51.29 | 50.60 | 50.98 | 25,447 | +0.87(+1.74%) |
Dec 14, 2021 | 50.20 | 50.30 | 49.81 | 50.11 | 36,191 | -1.22(-2.38%) |
Dec 13, 2021 | 50.99 | 51.60 | 50.99 | 51.33 | 24,342 | +0.48(+0.94%) |
Dec 10, 2021 | 50.94 | 50.96 | 50.66 | 50.85 | 36,260 | +0.05(+0.10%) |
Dec 09, 2021 | 51.07 | 51.07 | 50.63 | 50.80 | 25,936 | +0.35(+0.69%) |
Dec 08, 2021 | 49.92 | 50.45 | 49.66 | 50.45 | 30,260 | +0.63(+1.26%) |
Dec 07, 2021 | 49.65 | 49.85 | 49.43 | 49.82 | 36,314 | +0.69(+1.41%) |
Dec 06, 2021 | 49.11 | 49.34 | 48.80 | 49.13 | 28,236 | +0.73(+1.51%) |
Dec 03, 2021 | 48.33 | 49.43 | 48.15 | 48.40 | 27,792 | +0.30(+0.62%) |
Dec 02, 2021 | 48.24 | 48.52 | 47.90 | 48.10 | 46,214 | -0.72(-1.47%) |
Dec 01, 2021 | 48.84 | 49.13 | 48.78 | 48.82 | 37,751 | -0.88(-1.77%) |
Nov 30, 2021 | 50.35 | 50.71 | 50.35 | 49.70 | 38,450 | +0.13(+0.26%) |
Nov 29, 2021 | 49.33 | 49.73 | 48.76 | 49.57 | 32,289 | -0.81(-1.61%) |
Nov 26, 2021 | 51.04 | 51.20 | 50.20 | 50.38 | 23,469 | +1.95(+4.03%) |
Nov 24, 2021 | 48.16 | 48.44 | 48.16 | 48.43 | 20,133 | -0.09(-0.20%) |
Nov 23, 2021 | 48.12 | 48.67 | 48.12 | 48.52 | 32,503 | -1.23(-2.46%) |
Nov 22, 2021 | 50.14 | 50.14 | 49.73 | 49.75 | 40,842 | -0.21(-0.42%) |
Nov 19, 2021 | 50.39 | 50.39 | 49.86 | 49.96 | 34,322 | -0.21(-0.42%) |
Nov 18, 2021 | 50.00 | 50.18 | 50.10 | 50.17 | 28,535 | +0.53(+1.06%) |
Nov 17, 2021 | 49.35 | 49.72 | 49.35 | 49.65 | 27,505 | +0.93(+1.90%) |
Nov 16, 2021 | 48.70 | 48.97 | 48.65 | 48.72 | 36,602 | -0.37(-0.75%) |
Nov 15, 2021 | 49.57 | 49.57 | 49.09 | 49.09 | 23,983 | +0.01(+0.02%) |
Nov 12, 2021 | 48.85 | 49.10 | 48.44 | 49.08 | 23,348 | +2.01(+4.27%) |
Nov 11, 2021 | 47.04 | 47.32 | 46.96 | 47.07 | 30,937 | -0.22(-0.47%) |
Nov 10, 2021 | 47.71 | 47.29 | 47.29 | 17,369 | -1.09(-2.24%) | |
Nov 09, 2021 | 48.30 | 48.42 | 48.16 | 48.38 | 32,532 | -0.01(-0.01%) |
Nov 08, 2021 | 48.18 | 48.46 | 48.14 | 48.38 | 27,745 | +1.43(+3.05%) |
Nov 05, 2021 | 46.93 | 47.80 | 46.69 | 46.95 | 31,208 | -3.28(-6.53%) |
Nov 04, 2021 | 49.99 | 50.26 | 49.94 | 50.23 | 17,553 | -0.45(-0.89%) |
Nov 03, 2021 | 49.20 | 50.75 | 48.96 | 50.68 | 62,344 | +2.28(+4.71%) |
Nov 02, 2021 | 48.34 | 48.66 | 48.34 | 48.40 | 24,391 | +0.10(+0.21%) |