Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.16 | 44.15 | 496,202 | -0.16(-0.37%) | ||
Jan 28, 2022 | 43.00 | 44.32 | 42.74 | 44.32 | 426,461 | +1.51(+3.54%) |
Jan 27, 2022 | 43.55 | 43.88 | 42.49 | 42.80 | 488,980 | -0.35(-0.81%) |
Jan 26, 2022 | 44.02 | 44.37 | 42.57 | 43.15 | 784,437 | -0.03(-0.07%) |
Jan 25, 2022 | 43.79 | 44.61 | 42.91 | 43.18 | 587,714 | -1.37(-3.07%) |
Jan 24, 2022 | 42.87 | 44.68 | 42.66 | 44.55 | 784,034 | +1.38(+3.19%) |
Jan 21, 2022 | 42.96 | 44.78 | 42.83 | 43.17 | 904,464 | +0.01(+0.02%) |
Jan 20, 2022 | 42.09 | 44.39 | 41.72 | 43.16 | 985,767 | +1.39(+3.32%) |
Jan 19, 2022 | 43.85 | 44.05 | 40.91 | 41.78 | 910,617 | -2.27(-5.15%) |
Jan 18, 2022 | 43.84 | 44.45 | 43.28 | 44.05 | 358,905 | -0.50(-1.13%) |
Jan 14, 2022 | 44.55 | 0 | +0.25(+0.57%) | |||
Jan 13, 2022 | 45.82 | 45.89 | 44.17 | 44.30 | 366,553 | -1.27(-2.79%) |
Jan 12, 2022 | 45.80 | 46.41 | 45.11 | 45.57 | 368,587 | +0.02(+0.04%) |
Jan 11, 2022 | 44.93 | 45.58 | 44.38 | 45.55 | 204,799 | +0.73(+1.62%) |
Jan 10, 2022 | 44.01 | 44.90 | 43.56 | 44.82 | 332,874 | +0.55(+1.25%) |
Jan 07, 2022 | 44.79 | 45.27 | 44.08 | 44.27 | 211,006 | -0.68(-1.51%) |
Jan 06, 2022 | 44.93 | 45.69 | 44.35 | 44.95 | 245,305 | +0.04(+0.09%) |
Jan 05, 2022 | 46.35 | 46.80 | 44.85 | 44.91 | 209,159 | -1.62(-3.48%) |
Jan 04, 2022 | 46.66 | 46.80 | 45.38 | 46.53 | 262,801 | -0.18(-0.39%) |
Jan 03, 2022 | 46.96 | 47.26 | 46.22 | 46.71 | 338,370 | -0.12(-0.25%) |
Dec 31, 2021 | 47.31 | 47.40 | 46.68 | 46.83 | 155,516 | -0.38(-0.80%) |
Dec 30, 2021 | 47.77 | 48.25 | 47.21 | 47.21 | 145,536 | -0.49(-1.02%) |
Dec 29, 2021 | 47.67 | 47.82 | 47.10 | 47.69 | 190,045 | +0.11(+0.22%) |
Dec 28, 2021 | 47.26 | 47.81 | 46.96 | 47.59 | 250,601 | +0.28(+0.59%) |
Dec 27, 2021 | 46.96 | 47.40 | 46.82 | 47.31 | 161,981 | +0.43(+0.91%) |
Dec 23, 2021 | 46.58 | 46.94 | 46.16 | 46.88 | 109,968 | +0.34(+0.73%) |
Dec 22, 2021 | 46.53 | 47.12 | 46.15 | 46.54 | 257,540 | +0.09(+0.19%) |
Dec 21, 2021 | 44.90 | 46.50 | 44.65 | 46.45 | 430,745 | +2.09(+4.70%) |
Dec 20, 2021 | 44.79 | 45.12 | 43.93 | 44.37 | 663,350 | -1.03(-2.27%) |
Dec 17, 2021 | 44.76 | 46.20 | 44.45 | 45.39 | 1,184,247 | +0.60(+1.34%) |
Dec 16, 2021 | 46.87 | 46.87 | 44.63 | 44.79 | 654,213 | -1.82(-3.91%) |
Dec 15, 2021 | 45.41 | 46.72 | 44.98 | 46.62 | 414,202 | +1.44(+3.18%) |
Dec 14, 2021 | 45.43 | 45.73 | 44.80 | 45.18 | 460,876 | -0.49(-1.06%) |
Dec 13, 2021 | 46.84 | 46.84 | 45.46 | 45.67 | 226,762 | -1.35(-2.87%) |
Dec 10, 2021 | 47.55 | 47.94 | 46.72 | 47.01 | 404,279 | -0.06(-0.12%) |
Dec 09, 2021 | 46.50 | 47.38 | 46.39 | 47.07 | 320,863 | +0.46(+0.98%) |
Dec 08, 2021 | 47.24 | 47.24 | 46.13 | 46.62 | 317,421 | -0.55(-1.17%) |
Dec 07, 2021 | 47.72 | 48.06 | 47.06 | 47.17 | 325,206 | +0.16(+0.35%) |
Dec 06, 2021 | 47.69 | 47.69 | 46.63 | 47.00 | 383,753 | -0.43(-0.90%) |
Dec 03, 2021 | 47.66 | 48.13 | 46.72 | 47.43 | 255,144 | -0.26(-0.55%) |
Dec 02, 2021 | 47.03 | 47.69 | 46.75 | 47.69 | 272,445 | +0.73(+1.55%) |
Dec 01, 2021 | 47.97 | 48.27 | 46.78 | 46.97 | 362,038 | -0.04(-0.08%) |
Nov 30, 2021 | 47.71 | 47.98 | 46.04 | 47.00 | 536,605 | -0.87(-1.81%) |
Nov 29, 2021 | 47.84 | 48.27 | 47.17 | 47.87 | 249,215 | +0.71(+1.50%) |
Nov 26, 2021 | 48.34 | 48.75 | 46.81 | 47.17 | 250,386 | -1.89(-3.86%) |
Nov 24, 2021 | 48.83 | 49.35 | 48.41 | 49.06 | 167,390 | -0.17(-0.35%) |
Nov 23, 2021 | 49.50 | 49.90 | 48.94 | 49.23 | 267,219 | -0.59(-1.19%) |
Nov 22, 2021 | 51.03 | 51.09 | 49.82 | 49.83 | 215,885 | -0.91(-1.79%) |
Nov 19, 2021 | 50.83 | 51.17 | 50.41 | 50.73 | 211,056 | -0.13(-0.25%) |
Nov 18, 2021 | 50.78 | 51.01 | 49.69 | 50.86 | 552,978 | +0.00(+0.00%) |
Nov 17, 2021 | 51.62 | 52.19 | 50.29 | 50.86 | 307,772 | -0.55(-1.07%) |
Nov 16, 2021 | 50.44 | 51.46 | 50.30 | 51.41 | 322,771 | +0.81(+1.60%) |
Nov 15, 2021 | 50.74 | 50.93 | 50.29 | 50.60 | 325,634 | +0.12(+0.23%) |
Nov 12, 2021 | 50.06 | 50.83 | 49.75 | 50.48 | 165,759 | +0.64(+1.28%) |
Nov 11, 2021 | 49.98 | 50.39 | 49.66 | 49.84 | 121,473 | +0.10(+0.19%) |
Nov 10, 2021 | 50.39 | 49.75 | 182,744 | -0.81(-1.61%) | ||
Nov 09, 2021 | 51.00 | 51.32 | 50.43 | 50.56 | 141,848 | -0.27(-0.53%) |
Nov 08, 2021 | 50.85 | 51.31 | 50.53 | 50.83 | 202,038 | +0.33(+0.65%) |
Nov 05, 2021 | 50.58 | 51.15 | 50.04 | 50.50 | 293,918 | +0.04(+0.08%) |
Nov 04, 2021 | 50.85 | 51.41 | 50.20 | 50.46 | 284,376 | -0.14(-0.27%) |
Nov 03, 2021 | 49.67 | 50.74 | 49.67 | 50.60 | 312,578 | +0.40(+0.79%) |
Nov 02, 2021 | 50.54 | 50.83 | 50.01 | 50.20 | 260,829 | -0.18(-0.36%) |