Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.10 | 44.36 | 44.41 | 3,994 | -0.93(-2.05%) | |
Jan 28, 2022 | 46.48 | 46.48 | 44.46 | 45.34 | 3,059 | +0.35(+0.77%) |
Jan 27, 2022 | 44.93 | 46.98 | 44.46 | 44.99 | 1,765 | +0.56(+1.27%) |
Jan 26, 2022 | 45.84 | 45.84 | 44.43 | 44.43 | 2,630 | -1.41(-3.09%) |
Jan 25, 2022 | 43.73 | 45.84 | 43.73 | 45.84 | 2,508 | +2.25(+5.17%) |
Jan 24, 2022 | 42.14 | 43.59 | 42.12 | 43.59 | 4,761 | +1.88(+4.51%) |
Jan 21, 2022 | 42.44 | 42.72 | 41.60 | 41.71 | 5,839 | -1.07(-2.50%) |
Jan 20, 2022 | 44.48 | 44.48 | 42.53 | 42.77 | 18,716 | -0.14(-0.32%) |
Jan 19, 2022 | 43.46 | 43.64 | 42.91 | 42.91 | 1,342 | -0.12(-0.28%) |
Jan 18, 2022 | 45.43 | 45.44 | 43.03 | 43.03 | 7,135 | -2.26(-5.00%) |
Jan 14, 2022 | 45.30 | 0 | +0.70(+1.57%) | |||
Jan 13, 2022 | 44.50 | 45.40 | 44.50 | 44.59 | 2,097 | +0.37(+0.83%) |
Jan 12, 2022 | 44.87 | 45.69 | 44.21 | 44.23 | 5,594 | -0.80(-1.78%) |
Jan 11, 2022 | 43.02 | 45.03 | 42.77 | 45.03 | 3,596 | +2.01(+4.67%) |
Jan 10, 2022 | 42.53 | 43.02 | 42.14 | 43.02 | 5,908 | +1.05(+2.50%) |
Jan 07, 2022 | 42.92 | 42.98 | 41.97 | 41.97 | 3,033 | -1.70(-3.89%) |
Jan 06, 2022 | 43.02 | 43.67 | 42.39 | 43.67 | 4,274 | +0.53(+1.24%) |
Jan 05, 2022 | 43.81 | 43.81 | 42.48 | 43.14 | 1,923 | -0.78(-1.78%) |
Jan 04, 2022 | 43.91 | 44.36 | 43.17 | 43.92 | 4,038 | +0.64(+1.49%) |
Jan 03, 2022 | 43.12 | 43.83 | 42.86 | 43.28 | 5,802 | +0.75(+1.77%) |
Dec 31, 2021 | 43.07 | 43.22 | 41.61 | 42.53 | 5,638 | -0.73(-1.69%) |
Dec 30, 2021 | 44.16 | 44.17 | 43.26 | 43.26 | 1,572 | -0.85(-1.93%) |
Dec 29, 2021 | 44.72 | 44.72 | 43.51 | 44.11 | 5,474 | -0.04(-0.09%) |
Dec 28, 2021 | 45.00 | 45.10 | 44.15 | 44.15 | 2,389 | -0.85(-1.89%) |
Dec 27, 2021 | 44.01 | 45.58 | 43.39 | 45.00 | 14,903 | +0.54(+1.22%) |
Dec 23, 2021 | 43.70 | 44.46 | 43.53 | 44.46 | 2,274 | +0.45(+1.01%) |
Dec 22, 2021 | 44.01 | 44.01 | 44.01 | 44.01 | 950 | +0.59(+1.37%) |
Dec 21, 2021 | 42.14 | 43.42 | 42.14 | 43.42 | 5,605 | +0.89(+2.09%) |
Dec 20, 2021 | 42.57 | 42.61 | 41.43 | 42.53 | 3,761 | -1.13(-2.58%) |
Dec 17, 2021 | 41.69 | 43.65 | 40.56 | 43.65 | 7,371 | +1.55(+3.69%) |
Dec 16, 2021 | 42.03 | 42.10 | 40.87 | 42.10 | 6,165 | +0.07(+0.16%) |
Dec 15, 2021 | 39.81 | 42.54 | 38.96 | 42.03 | 5,221 | +1.36(+3.36%) |
Dec 14, 2021 | 39.53 | 40.67 | 38.10 | 40.67 | 7,149 | +1.64(+4.21%) |
Dec 13, 2021 | 37.59 | 39.36 | 37.59 | 39.03 | 4,295 | +0.45(+1.18%) |
Dec 10, 2021 | 39.50 | 39.55 | 37.77 | 38.57 | 3,752 | +1.47(+3.97%) |
Dec 09, 2021 | 38.29 | 38.92 | 37.10 | 37.10 | 2,666 | -1.97(-5.04%) |
Dec 08, 2021 | 37.11 | 39.62 | 36.97 | 39.07 | 3,256 | +1.98(+5.33%) |
Dec 07, 2021 | 37.22 | 38.21 | 37.09 | 37.09 | 1,156 | -0.88(-2.32%) |
Dec 06, 2021 | 36.10 | 38.17 | 36.10 | 37.97 | 4,728 | +2.29(+6.43%) |
Dec 03, 2021 | 38.37 | 39.19 | 35.67 | 35.67 | 12,665 | -2.67(-6.96%) |
Dec 02, 2021 | 39.16 | 40.91 | 38.34 | 38.34 | 6,112 | -0.82(-2.10%) |
Dec 01, 2021 | 42.67 | 42.67 | 38.98 | 39.16 | 8,735 | +0.10(+0.25%) |
Nov 30, 2021 | 39.61 | 40.82 | 39.61 | 39.07 | 14,139 | -0.54(-1.37%) |
Nov 29, 2021 | 39.76 | 40.39 | 39.61 | 39.61 | 7,695 | -0.07(-0.17%) |
Nov 26, 2021 | 40.93 | 41.26 | 39.46 | 39.68 | 3,330 | -1.95(-4.69%) |
Nov 24, 2021 | 40.46 | 42.43 | 39.45 | 41.63 | 6,110 | +0.69(+1.69%) |
Nov 23, 2021 | 40.77 | 41.92 | 40.65 | 40.94 | 3,965 | +0.30(+0.73%) |
Nov 22, 2021 | 40.79 | 42.32 | 39.73 | 40.65 | 7,209 | -0.05(-0.12%) |
Nov 19, 2021 | 40.66 | 41.73 | 40.14 | 40.69 | 13,107 | -0.35(-0.84%) |
Nov 18, 2021 | 40.93 | 40.99 | 40.99 | 41.04 | 12,723 | -1.34(-3.17%) |
Nov 17, 2021 | 44.07 | 44.07 | 40.62 | 42.38 | 17,104 | +0.84(+2.02%) |
Nov 16, 2021 | 41.21 | 42.62 | 40.11 | 41.54 | 10,220 | +0.11(+0.26%) |
Nov 15, 2021 | 40.59 | 43.11 | 40.30 | 41.43 | 30,657 | +0.65(+1.60%) |
Nov 12, 2021 | 40.11 | 40.94 | 39.62 | 40.78 | 6,190 | +0.59(+1.47%) |
Nov 11, 2021 | 38.88 | 40.45 | 38.88 | 40.19 | 6,120 | +1.51(+3.90%) |
Nov 10, 2021 | 37.64 | 38.68 | 13,256 | +0.64(+1.69%) | ||
Nov 09, 2021 | 37.80 | 38.36 | 36.91 | 38.04 | 12,894 | +0.40(+1.07%) |
Nov 08, 2021 | 37.34 | 38.07 | 37.24 | 37.64 | 3,798 | +0.16(+0.42%) |
Nov 05, 2021 | 36.74 | 37.84 | 36.74 | 37.48 | 7,747 | +1.16(+3.21%) |
Nov 04, 2021 | 35.63 | 36.31 | 35.63 | 36.31 | 1,731 | +1.04(+2.94%) |
Nov 03, 2021 | 34.53 | 35.66 | 34.35 | 35.28 | 5,269 | -0.52(-1.46%) |
Nov 02, 2021 | 36.13 | 36.13 | 35.54 | 35.80 | 4,894 | -0.44(-1.22%) |