Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.09 | 45.74 | 45.58 | 93,001 | +1.76(+4.02%) | |
Jan 28, 2022 | 42.37 | 43.83 | 40.95 | 43.82 | 126,929 | +1.63(+3.86%) |
Jan 27, 2022 | 44.58 | 44.58 | 41.88 | 42.19 | 249,663 | -2.12(-4.78%) |
Jan 26, 2022 | 45.55 | 46.01 | 43.52 | 44.31 | 277,148 | -0.30(-0.67%) |
Jan 25, 2022 | 43.57 | 45.20 | 43.44 | 44.61 | 207,658 | -0.05(-0.11%) |
Jan 24, 2022 | 40.05 | 44.94 | 39.64 | 44.66 | 387,203 | +3.82(+9.35%) |
Jan 21, 2022 | 40.42 | 42.41 | 40.22 | 40.84 | 152,442 | +0.01(+0.02%) |
Jan 20, 2022 | 41.34 | 43.52 | 40.83 | 40.83 | 210,317 | -0.96(-2.30%) |
Jan 19, 2022 | 43.48 | 43.51 | 41.60 | 41.79 | 211,960 | -1.28(-2.97%) |
Jan 18, 2022 | 44.11 | 44.66 | 42.85 | 43.07 | 211,271 | -1.97(-4.37%) |
Jan 14, 2022 | 45.04 | 0 | -1.61(-3.45%) | |||
Jan 13, 2022 | 46.84 | 47.35 | 46.01 | 46.65 | 168,483 | +0.36(+0.78%) |
Jan 12, 2022 | 46.94 | 47.58 | 45.84 | 46.29 | 156,334 | -1.04(-2.20%) |
Jan 11, 2022 | 47.62 | 47.72 | 46.50 | 47.33 | 129,763 | +0.12(+0.25%) |
Jan 10, 2022 | 46.76 | 47.36 | 44.45 | 47.21 | 187,313 | -0.29(-0.61%) |
Jan 07, 2022 | 48.54 | 49.03 | 47.10 | 47.50 | 118,399 | -0.94(-1.94%) |
Jan 06, 2022 | 48.74 | 50.00 | 48.10 | 48.44 | 90,233 | -0.19(-0.39%) |
Jan 05, 2022 | 51.58 | 51.58 | 48.35 | 48.63 | 74,307 | -2.42(-4.74%) |
Jan 04, 2022 | 52.04 | 52.84 | 50.01 | 51.05 | 110,538 | -0.99(-1.90%) |
Jan 03, 2022 | 51.67 | 54.24 | 51.03 | 52.04 | 113,651 | +0.42(+0.81%) |
Dec 31, 2021 | 51.77 | 51.97 | 50.34 | 51.62 | 169,096 | -0.15(-0.29%) |
Dec 30, 2021 | 52.59 | 53.20 | 51.67 | 51.77 | 48,879 | -0.41(-0.79%) |
Dec 29, 2021 | 53.73 | 53.73 | 51.95 | 52.18 | 76,983 | -0.64(-1.21%) |
Dec 28, 2021 | 52.35 | 53.23 | 51.66 | 52.82 | 63,696 | +0.29(+0.55%) |
Dec 27, 2021 | 52.06 | 53.04 | 51.42 | 52.53 | 76,143 | +0.85(+1.64%) |
Dec 23, 2021 | 52.25 | 52.58 | 50.88 | 51.68 | 69,465 | -0.30(-0.58%) |
Dec 22, 2021 | 51.31 | 52.20 | 48.89 | 51.98 | 111,864 | +0.24(+0.46%) |
Dec 21, 2021 | 51.74 | 52.30 | 50.48 | 51.74 | 119,111 | +2.05(+4.13%) |
Dec 20, 2021 | 49.06 | 49.93 | 47.59 | 49.69 | 153,973 | -0.93(-1.84%) |
Dec 17, 2021 | 47.89 | 51.82 | 46.81 | 50.62 | 316,283 | +1.98(+4.07%) |
Dec 16, 2021 | 52.19 | 52.35 | 48.38 | 48.64 | 148,472 | -2.72(-5.30%) |
Dec 15, 2021 | 50.21 | 51.85 | 48.12 | 51.36 | 118,575 | +1.15(+2.29%) |
Dec 14, 2021 | 47.98 | 50.67 | 47.05 | 50.21 | 105,451 | +2.31(+4.82%) |
Dec 13, 2021 | 50.38 | 50.60 | 47.56 | 47.90 | 139,356 | -2.40(-4.77%) |
Dec 10, 2021 | 51.19 | 51.92 | 49.42 | 50.30 | 105,374 | -0.04(-0.08%) |
Dec 09, 2021 | 52.48 | 52.52 | 50.14 | 50.34 | 73,506 | -2.09(-3.99%) |
Dec 08, 2021 | 53.63 | 53.75 | 52.15 | 52.43 | 84,853 | -1.18(-2.20%) |
Dec 07, 2021 | 54.00 | 54.99 | 53.35 | 53.61 | 58,830 | +0.80(+1.51%) |
Dec 06, 2021 | 51.30 | 53.77 | 50.53 | 52.81 | 85,438 | +2.27(+4.49%) |
Dec 03, 2021 | 52.80 | 53.31 | 49.76 | 50.54 | 92,240 | -1.93(-3.68%) |
Dec 02, 2021 | 50.94 | 53.02 | 50.60 | 52.47 | 78,645 | +1.81(+3.57%) |
Dec 01, 2021 | 54.37 | 55.00 | 50.40 | 50.66 | 150,223 | -1.56(-2.99%) |
Nov 30, 2021 | 52.72 | 53.50 | 50.63 | 52.22 | 411,067 | -1.02(-1.92%) |
Nov 29, 2021 | 53.99 | 56.00 | 52.75 | 53.24 | 116,936 | +0.20(+0.38%) |
Nov 26, 2021 | 54.37 | 54.37 | 51.76 | 53.04 | 142,263 | -3.35(-5.94%) |
Nov 24, 2021 | 57.39 | 57.39 | 55.76 | 56.39 | 61,101 | -0.85(-1.48%) |
Nov 23, 2021 | 57.79 | 58.24 | 56.05 | 57.24 | 70,310 | -0.67(-1.16%) |
Nov 22, 2021 | 55.79 | 58.56 | 55.68 | 57.91 | 111,512 | +2.50(+4.51%) |
Nov 19, 2021 | 55.92 | 56.17 | 54.17 | 55.41 | 115,756 | -1.48(-2.60%) |
Nov 18, 2021 | 56.31 | 56.95 | 56.22 | 56.89 | 122,975 | +1.00(+1.79%) |
Nov 17, 2021 | 57.83 | 58.49 | 55.45 | 55.89 | 128,660 | -2.99(-5.08%) |
Nov 16, 2021 | 59.15 | 59.39 | 58.15 | 58.88 | 103,010 | +0.00(+0.00%) |
Nov 15, 2021 | 59.73 | 59.88 | 58.01 | 58.88 | 94,097 | -0.46(-0.78%) |
Nov 12, 2021 | 59.42 | 60.90 | 58.63 | 59.34 | 124,531 | -0.08(-0.13%) |
Nov 11, 2021 | 59.27 | 60.52 | 58.83 | 59.42 | 114,624 | +0.05(+0.08%) |
Nov 10, 2021 | 60.36 | 59.37 | 110,489 | -1.87(-3.05%) | ||
Nov 09, 2021 | 62.00 | 62.98 | 60.28 | 61.24 | 94,047 | -0.15(-0.24%) |
Nov 08, 2021 | 64.58 | 64.58 | 59.75 | 61.39 | 146,781 | +0.77(+1.27%) |
Nov 05, 2021 | 57.21 | 60.84 | 57.21 | 60.62 | 276,689 | +4.35(+7.73%) |
Nov 04, 2021 | 55.03 | 58.25 | 54.75 | 56.27 | 143,085 | +1.71(+3.13%) |
Nov 03, 2021 | 52.46 | 56.68 | 51.90 | 54.56 | 236,799 | +3.12(+6.07%) |
Nov 02, 2021 | 58.79 | 59.32 | 49.25 | 51.44 | 435,577 | -5.01(-8.88%) |