Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.55 | 38.32 | 38.15 | 344,748 | +1.09(+2.94%) | |
Jan 28, 2022 | 37.32 | 37.64 | 35.32 | 37.06 | 458,097 | -0.42(-1.12%) |
Jan 27, 2022 | 38.28 | 39.89 | 36.79 | 37.48 | 385,204 | -0.41(-1.08%) |
Jan 26, 2022 | 38.93 | 39.93 | 37.75 | 37.89 | 389,458 | -0.50(-1.30%) |
Jan 25, 2022 | 37.70 | 38.87 | 37.13 | 38.39 | 281,301 | +0.02(+0.05%) |
Jan 24, 2022 | 37.14 | 38.44 | 35.70 | 38.37 | 573,181 | +0.19(+0.50%) |
Jan 21, 2022 | 39.36 | 40.05 | 37.92 | 38.18 | 635,759 | -1.45(-3.66%) |
Jan 20, 2022 | 39.98 | 41.34 | 39.51 | 39.63 | 295,201 | -0.65(-1.61%) |
Jan 19, 2022 | 40.93 | 41.15 | 40.19 | 40.28 | 193,216 | -0.64(-1.56%) |
Jan 18, 2022 | 41.25 | 42.41 | 40.77 | 40.92 | 211,451 | -0.71(-1.71%) |
Jan 14, 2022 | 41.63 | 0 | -0.09(-0.22%) | |||
Jan 13, 2022 | 40.88 | 42.97 | 40.84 | 41.72 | 325,943 | +1.51(+3.76%) |
Jan 12, 2022 | 41.47 | 41.50 | 40.19 | 40.21 | 330,181 | -1.26(-3.04%) |
Jan 11, 2022 | 40.71 | 41.86 | 40.38 | 41.47 | 229,192 | +0.47(+1.15%) |
Jan 10, 2022 | 41.97 | 41.97 | 40.13 | 41.00 | 207,248 | -0.23(-0.56%) |
Jan 07, 2022 | 40.84 | 42.00 | 40.84 | 41.23 | 287,262 | +0.43(+1.05%) |
Jan 06, 2022 | 41.13 | 41.91 | 40.52 | 40.80 | 232,825 | +0.08(+0.20%) |
Jan 05, 2022 | 42.04 | 42.25 | 40.61 | 40.72 | 250,875 | -1.11(-2.65%) |
Jan 04, 2022 | 41.26 | 42.36 | 40.73 | 41.83 | 361,544 | +1.26(+3.11%) |
Jan 03, 2022 | 39.76 | 41.69 | 39.76 | 40.57 | 252,224 | +1.27(+3.23%) |
Dec 31, 2021 | 39.34 | 39.81 | 38.99 | 39.30 | 186,158 | -0.10(-0.25%) |
Dec 30, 2021 | 40.01 | 40.94 | 39.34 | 39.40 | 290,940 | -0.68(-1.70%) |
Dec 29, 2021 | 40.30 | 40.78 | 39.44 | 40.08 | 351,530 | -0.63(-1.55%) |
Dec 28, 2021 | 39.52 | 41.60 | 39.52 | 40.71 | 166,195 | -0.13(-0.32%) |
Dec 27, 2021 | 40.24 | 41.38 | 39.90 | 40.84 | 223,302 | -0.41(-0.99%) |
Dec 23, 2021 | 41.11 | 41.60 | 40.28 | 41.25 | 267,775 | +0.85(+2.10%) |
Dec 22, 2021 | 40.56 | 40.88 | 39.65 | 40.40 | 398,317 | -0.16(-0.39%) |
Dec 21, 2021 | 38.26 | 40.83 | 38.26 | 40.56 | 394,131 | +2.90(+7.70%) |
Dec 20, 2021 | 36.94 | 38.00 | 36.35 | 37.66 | 360,682 | -0.43(-1.13%) |
Dec 17, 2021 | 37.36 | 39.21 | 37.01 | 38.09 | 1,007,850 | +0.85(+2.28%) |
Dec 16, 2021 | 38.57 | 38.98 | 36.75 | 37.24 | 438,972 | -0.83(-2.18%) |
Dec 15, 2021 | 37.67 | 38.26 | 36.42 | 38.07 | 574,182 | -1.42(-3.60%) |
Dec 14, 2021 | 39.20 | 40.76 | 39.20 | 39.49 | 254,067 | +0.22(+0.56%) |
Dec 13, 2021 | 40.13 | 40.13 | 38.75 | 39.27 | 312,197 | -1.62(-3.96%) |
Dec 10, 2021 | 41.35 | 41.38 | 39.70 | 40.89 | 417,879 | -0.36(-0.87%) |
Dec 09, 2021 | 41.48 | 41.86 | 41.11 | 41.25 | 313,327 | -0.99(-2.34%) |
Dec 08, 2021 | 42.26 | 43.67 | 41.73 | 42.24 | 219,104 | +0.88(+2.13%) |
Dec 07, 2021 | 42.43 | 42.96 | 40.95 | 41.36 | 446,052 | -0.29(-0.70%) |
Dec 06, 2021 | 39.69 | 43.27 | 39.68 | 41.65 | 437,355 | +2.79(+7.18%) |
Dec 03, 2021 | 39.70 | 40.34 | 38.11 | 38.86 | 315,340 | -1.05(-2.63%) |
Dec 02, 2021 | 38.13 | 40.44 | 38.00 | 39.91 | 391,155 | +2.41(+6.43%) |
Dec 01, 2021 | 40.61 | 41.74 | 37.16 | 37.50 | 533,865 | -1.67(-4.26%) |
Nov 30, 2021 | 39.97 | 40.35 | 38.24 | 39.17 | 452,576 | -1.75(-4.28%) |
Nov 29, 2021 | 42.43 | 42.50 | 40.22 | 40.92 | 451,300 | -0.14(-0.34%) |
Nov 26, 2021 | 42.04 | 42.21 | 39.16 | 41.06 | 507,131 | -3.17(-7.17%) |
Nov 24, 2021 | 44.03 | 44.83 | 43.91 | 44.23 | 118,435 | -0.32(-0.71%) |
Nov 23, 2021 | 44.56 | 45.56 | 44.27 | 44.55 | 257,804 | -0.09(-0.20%) |
Nov 22, 2021 | 44.26 | 45.05 | 43.71 | 44.64 | 289,818 | +1.02(+2.33%) |
Nov 19, 2021 | 44.52 | 44.61 | 43.24 | 43.62 | 335,355 | -1.69(-3.73%) |
Nov 18, 2021 | 46.16 | 45.34 | 44.92 | 45.31 | 255,082 | -0.67(-1.46%) |
Nov 17, 2021 | 46.00 | 46.35 | 45.14 | 45.98 | 190,648 | -0.37(-0.80%) |
Nov 16, 2021 | 47.93 | 47.93 | 45.90 | 46.35 | 241,524 | -1.47(-3.07%) |
Nov 15, 2021 | 48.60 | 48.60 | 47.50 | 47.82 | 166,691 | -0.07(-0.15%) |
Nov 12, 2021 | 49.32 | 49.41 | 47.32 | 47.89 | 196,621 | -1.32(-2.68%) |
Nov 11, 2021 | 49.41 | 50.02 | 48.94 | 49.21 | 177,719 | -0.25(-0.51%) |
Nov 10, 2021 | 48.02 | 49.46 | 233,134 | -0.46(-0.92%) | ||
Nov 09, 2021 | 49.82 | 50.58 | 48.77 | 49.92 | 337,219 | -0.45(-0.89%) |
Nov 08, 2021 | 49.99 | 51.88 | 49.99 | 50.37 | 601,282 | +1.02(+2.07%) |
Nov 05, 2021 | 47.06 | 50.17 | 46.95 | 49.35 | 496,681 | +4.38(+9.74%) |
Nov 04, 2021 | 45.57 | 45.76 | 44.20 | 44.97 | 296,719 | -0.33(-0.73%) |
Nov 03, 2021 | 44.15 | 45.90 | 43.92 | 45.30 | 274,565 | +1.11(+2.51%) |
Nov 02, 2021 | 43.59 | 44.22 | 42.88 | 44.19 | 268,229 | +0.50(+1.14%) |