Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.16 | 46.34 | 46.31 | 105,053 | +1.04(+2.30%) | |
Jan 28, 2022 | 44.52 | 45.31 | 44.04 | 45.27 | 870,368 | +0.65(+1.45%) |
Jan 27, 2022 | 45.70 | 46.16 | 44.40 | 44.62 | 213,728 | -0.56(-1.24%) |
Jan 26, 2022 | 46.24 | 46.55 | 44.70 | 45.18 | 194,602 | -0.28(-0.63%) |
Jan 25, 2022 | 44.85 | 45.95 | 44.39 | 45.46 | 373,999 | -0.46(-1.00%) |
Jan 24, 2022 | 44.17 | 45.95 | 43.53 | 45.92 | 1,149,076 | +0.69(+1.52%) |
Jan 21, 2022 | 45.75 | 46.32 | 45.15 | 45.24 | 215,693 | -0.91(-1.98%) |
Jan 20, 2022 | 46.98 | 47.73 | 46.04 | 46.15 | 343,598 | -0.76(-1.63%) |
Jan 19, 2022 | 47.94 | 48.01 | 46.91 | 46.91 | 121,910 | -0.77(-1.62%) |
Jan 18, 2022 | 48.35 | 48.36 | 47.53 | 47.69 | 134,236 | -0.99(-2.03%) |
Jan 14, 2022 | 48.68 | 0 | +0.25(+0.53%) | |||
Jan 13, 2022 | 48.85 | 49.25 | 48.29 | 48.42 | 174,971 | -0.32(-0.66%) |
Jan 12, 2022 | 48.94 | 49.11 | 48.37 | 48.75 | 306,172 | +0.11(+0.22%) |
Jan 11, 2022 | 48.07 | 48.68 | 47.56 | 48.64 | 125,108 | +0.73(+1.53%) |
Jan 10, 2022 | 48.03 | 48.03 | 46.89 | 47.90 | 155,064 | -0.30(-0.63%) |
Jan 07, 2022 | 48.69 | 48.75 | 48.06 | 48.21 | 121,886 | -0.40(-0.83%) |
Jan 06, 2022 | 48.39 | 48.85 | 48.02 | 48.61 | 133,862 | +0.45(+0.94%) |
Jan 05, 2022 | 49.25 | 49.53 | 48.11 | 48.16 | 100,799 | -1.15(-2.33%) |
Jan 04, 2022 | 49.04 | 49.38 | 48.71 | 49.30 | 215,527 | +0.77(+1.60%) |
Jan 03, 2022 | 48.37 | 48.73 | 48.32 | 48.53 | 553,793 | +0.34(+0.71%) |
Dec 31, 2021 | 48.04 | 48.41 | 48.04 | 48.19 | 104,180 | +0.03(+0.06%) |
Dec 30, 2021 | 48.35 | 48.66 | 48.15 | 48.16 | 63,568 | -0.24(-0.49%) |
Dec 29, 2021 | 48.37 | 48.53 | 48.20 | 48.39 | 40,029 | +0.10(+0.20%) |
Dec 28, 2021 | 48.48 | 48.67 | 48.22 | 48.30 | 39,763 | -0.09(-0.18%) |
Dec 27, 2021 | 47.63 | 48.47 | 47.62 | 48.38 | 152,846 | +0.73(+1.52%) |
Dec 23, 2021 | 47.34 | 47.89 | 47.34 | 47.66 | 63,956 | +0.39(+0.84%) |
Dec 22, 2021 | 46.96 | 47.26 | 46.73 | 47.26 | 62,893 | +0.44(+0.94%) |
Dec 21, 2021 | 46.16 | 46.85 | 45.97 | 46.82 | 108,838 | +1.28(+2.82%) |
Dec 20, 2021 | 45.55 | 45.59 | 44.99 | 45.54 | 551,738 | -0.79(-1.71%) |
Dec 17, 2021 | 46.39 | 46.92 | 46.07 | 46.33 | 64,821 | -0.46(-0.98%) |
Dec 16, 2021 | 47.75 | 48.04 | 46.67 | 46.79 | 101,590 | -0.60(-1.26%) |
Dec 15, 2021 | 47.94 | 47.94 | 46.30 | 47.39 | 180,687 | +0.52(+1.11%) |
Dec 14, 2021 | 46.83 | 47.48 | 46.73 | 46.87 | 99,085 | -0.53(-1.12%) |
Dec 13, 2021 | 48.21 | 48.21 | 47.34 | 47.40 | 76,698 | -1.07(-2.20%) |
Dec 10, 2021 | 48.59 | 48.69 | 48.12 | 48.47 | 114,296 | +0.22(+0.45%) |
Dec 09, 2021 | 48.86 | 48.93 | 48.25 | 48.25 | 135,324 | -0.68(-1.38%) |
Dec 08, 2021 | 48.70 | 48.99 | 48.56 | 48.93 | 198,489 | +0.25(+0.52%) |
Dec 07, 2021 | 47.91 | 48.93 | 47.91 | 48.67 | 73,842 | +1.19(+2.52%) |
Dec 06, 2021 | 47.35 | 47.75 | 46.77 | 47.48 | 214,772 | +0.46(+0.98%) |
Dec 03, 2021 | 47.69 | 47.79 | 46.50 | 47.02 | 109,228 | -0.60(-1.26%) |
Dec 02, 2021 | 46.81 | 47.82 | 46.75 | 47.62 | 101,803 | +0.93(+1.99%) |
Dec 01, 2021 | 48.23 | 48.49 | 46.66 | 46.69 | 116,582 | -0.88(-1.85%) |
Nov 30, 2021 | 48.60 | 48.60 | 47.42 | 47.57 | 230,330 | -1.22(-2.51%) |
Nov 29, 2021 | 48.80 | 48.98 | 48.22 | 48.79 | 187,722 | +0.58(+1.20%) |
Nov 26, 2021 | 48.80 | 48.80 | 47.95 | 48.21 | 107,674 | -1.17(-2.36%) |
Nov 24, 2021 | 48.86 | 49.41 | 48.69 | 49.38 | 42,058 | +0.07(+0.14%) |
Nov 23, 2021 | 49.45 | 49.62 | 48.77 | 49.31 | 139,343 | -0.23(-0.45%) |
Nov 22, 2021 | 50.08 | 50.26 | 49.50 | 49.54 | 48,969 | -0.32(-0.65%) |
Nov 19, 2021 | 49.94 | 50.19 | 49.85 | 49.86 | 42,487 | -0.16(-0.31%) |
Nov 18, 2021 | 50.51 | 50.03 | 49.95 | 50.02 | 82,848 | -0.22(-0.43%) |
Nov 17, 2021 | 50.40 | 50.49 | 49.97 | 50.23 | 92,249 | -0.23(-0.45%) |
Nov 16, 2021 | 50.02 | 50.57 | 50.02 | 50.46 | 85,669 | +0.30(+0.61%) |
Nov 15, 2021 | 50.28 | 50.32 | 49.94 | 50.15 | 66,382 | +0.06(+0.12%) |
Nov 12, 2021 | 49.88 | 50.22 | 49.84 | 50.09 | 53,522 | +0.44(+0.89%) |
Nov 11, 2021 | 49.63 | 49.81 | 49.53 | 49.65 | 43,533 | +0.27(+0.56%) |
Nov 10, 2021 | 49.77 | 49.38 | 66,070 | -0.79(-1.58%) | ||
Nov 09, 2021 | 50.07 | 50.42 | 49.87 | 50.17 | 68,361 | +0.12(+0.23%) |
Nov 08, 2021 | 49.96 | 50.19 | 49.85 | 50.05 | 73,056 | +0.31(+0.63%) |
Nov 05, 2021 | 49.87 | 50.12 | 49.56 | 49.74 | 194,184 | +0.15(+0.30%) |
Nov 04, 2021 | 49.33 | 49.66 | 49.33 | 49.59 | 80,134 | +0.44(+0.90%) |
Nov 03, 2021 | 48.52 | 49.18 | 48.52 | 49.15 | 67,943 | +0.44(+0.90%) |
Nov 02, 2021 | 48.77 | 48.77 | 48.47 | 48.71 | 82,552 | +0.09(+0.18%) |