Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.33 | 48.16 | 134,857 | -0.19(-0.40%) | ||
Jan 28, 2022 | 49.11 | 49.17 | 47.82 | 48.35 | 191,288 | -0.80(-1.62%) |
Jan 27, 2022 | 49.88 | 50.41 | 48.71 | 49.15 | 119,627 | -0.70(-1.41%) |
Jan 26, 2022 | 49.90 | 50.33 | 49.21 | 49.85 | 450,893 | +0.17(+0.33%) |
Jan 25, 2022 | 47.82 | 49.99 | 47.40 | 49.69 | 245,963 | +1.73(+3.61%) |
Jan 24, 2022 | 47.80 | 48.30 | 46.55 | 47.95 | 347,823 | -0.35(-0.73%) |
Jan 21, 2022 | 48.42 | 49.06 | 47.80 | 48.30 | 178,222 | -0.44(-0.90%) |
Jan 20, 2022 | 49.82 | 49.90 | 48.69 | 48.74 | 205,840 | -1.46(-2.91%) |
Jan 19, 2022 | 50.90 | 51.07 | 49.74 | 50.20 | 216,095 | -0.03(-0.06%) |
Jan 18, 2022 | 50.15 | 50.94 | 49.90 | 50.23 | 299,054 | +0.95(+1.94%) |
Jan 14, 2022 | 49.28 | 0 | +1.04(+2.16%) | |||
Jan 13, 2022 | 48.44 | 48.87 | 48.19 | 48.24 | 128,884 | -0.03(-0.06%) |
Jan 12, 2022 | 47.88 | 49.03 | 47.73 | 48.27 | 217,275 | +0.95(+2.02%) |
Jan 11, 2022 | 46.13 | 47.32 | 46.00 | 47.31 | 138,897 | +1.41(+3.07%) |
Jan 10, 2022 | 46.72 | 46.72 | 45.77 | 45.90 | 131,564 | -0.84(-1.79%) |
Jan 07, 2022 | 45.93 | 47.00 | 45.54 | 46.74 | 273,682 | +2.46(+5.56%) |
Jan 06, 2022 | 44.06 | 44.30 | 43.68 | 44.28 | 116,462 | +0.65(+1.49%) |
Jan 05, 2022 | 44.22 | 44.62 | 43.59 | 43.62 | 216,404 | -0.17(-0.38%) |
Jan 04, 2022 | 43.41 | 43.91 | 43.31 | 43.79 | 164,739 | +0.02(+0.04%) |
Jan 03, 2022 | 43.12 | 43.97 | 43.06 | 43.77 | 116,312 | +0.75(+1.74%) |
Dec 31, 2021 | 43.62 | 43.67 | 42.96 | 43.02 | 76,992 | -0.56(-1.29%) |
Dec 30, 2021 | 43.30 | 43.76 | 43.23 | 43.59 | 128,820 | +0.26(+0.61%) |
Dec 29, 2021 | 43.75 | 43.75 | 43.10 | 43.32 | 168,740 | -0.37(-0.85%) |
Dec 28, 2021 | 43.86 | 44.12 | 43.41 | 43.69 | 113,219 | -0.26(-0.60%) |
Dec 27, 2021 | 43.36 | 43.96 | 43.15 | 43.95 | 102,447 | +0.59(+1.37%) |
Dec 23, 2021 | 43.16 | 43.47 | 43.06 | 43.36 | 100,376 | +0.55(+1.27%) |
Dec 22, 2021 | 42.82 | 43.01 | 42.60 | 42.82 | 72,421 | -0.37(-0.86%) |
Dec 21, 2021 | 42.82 | 43.36 | 42.56 | 43.19 | 183,219 | +0.63(+1.49%) |
Dec 20, 2021 | 42.51 | 42.81 | 41.87 | 42.55 | 122,411 | -0.52(-1.20%) |
Dec 17, 2021 | 43.44 | 43.44 | 42.87 | 43.07 | 160,379 | -0.91(-2.06%) |
Dec 16, 2021 | 43.84 | 44.42 | 43.84 | 43.97 | 143,402 | +0.98(+2.29%) |
Dec 15, 2021 | 42.95 | 43.12 | 42.40 | 42.99 | 114,465 | -0.13(-0.29%) |
Dec 14, 2021 | 43.30 | 43.69 | 42.90 | 43.12 | 121,580 | -0.52(-1.18%) |
Dec 13, 2021 | 44.37 | 44.37 | 43.52 | 43.63 | 139,874 | -0.78(-1.75%) |
Dec 10, 2021 | 44.45 | 44.48 | 43.85 | 44.41 | 120,822 | +0.20(+0.46%) |
Dec 09, 2021 | 44.55 | 44.63 | 44.12 | 44.21 | 112,066 | -0.44(-0.98%) |
Dec 08, 2021 | 44.15 | 44.75 | 44.15 | 44.65 | 123,533 | +0.56(+1.28%) |
Dec 07, 2021 | 44.89 | 45.07 | 43.98 | 44.08 | 146,978 | -0.67(-1.50%) |
Dec 06, 2021 | 43.86 | 44.89 | 43.28 | 44.75 | 310,410 | +1.59(+3.67%) |
Dec 03, 2021 | 43.98 | 44.14 | 42.98 | 43.17 | 261,915 | -0.41(-0.94%) |
Dec 02, 2021 | 42.29 | 43.75 | 42.16 | 43.58 | 260,550 | +1.84(+4.41%) |
Dec 01, 2021 | 43.11 | 43.38 | 41.74 | 41.74 | 194,004 | -0.54(-1.27%) |
Nov 30, 2021 | 42.06 | 42.63 | 41.59 | 42.27 | 190,682 | -0.23(-0.55%) |
Nov 29, 2021 | 42.91 | 43.15 | 42.31 | 42.51 | 265,086 | +0.83(+1.98%) |
Nov 26, 2021 | 42.74 | 42.89 | 41.05 | 41.68 | 277,407 | -3.20(-7.13%) |
Nov 24, 2021 | 44.70 | 45.35 | 44.43 | 44.88 | 124,380 | +0.08(+0.17%) |
Nov 23, 2021 | 44.30 | 45.02 | 44.30 | 44.80 | 154,006 | +1.11(+2.54%) |
Nov 22, 2021 | 43.30 | 44.08 | 43.24 | 43.69 | 113,189 | +0.60(+1.40%) |
Nov 19, 2021 | 43.52 | 43.64 | 42.95 | 43.09 | 111,883 | -1.19(-2.68%) |
Nov 18, 2021 | 44.42 | 44.32 | 43.82 | 44.28 | 130,615 | -0.68(-1.51%) |
Nov 17, 2021 | 45.03 | 45.56 | 44.70 | 44.96 | 121,321 | +0.39(+0.87%) |
Nov 16, 2021 | 44.75 | 44.85 | 44.29 | 44.57 | 90,698 | +0.27(+0.62%) |
Nov 15, 2021 | 44.47 | 44.64 | 44.00 | 44.30 | 135,383 | -0.31(-0.70%) |
Nov 12, 2021 | 44.58 | 44.66 | 44.36 | 44.61 | 112,673 | +0.06(+0.13%) |
Nov 11, 2021 | 44.32 | 44.68 | 44.07 | 44.55 | 138,134 | +0.91(+2.10%) |
Nov 10, 2021 | 44.47 | 43.63 | 173,141 | -0.85(-1.90%) | ||
Nov 09, 2021 | 44.34 | 44.52 | 43.86 | 44.48 | 141,702 | +0.30(+0.68%) |
Nov 08, 2021 | 44.21 | 44.27 | 43.89 | 44.18 | 149,624 | +0.36(+0.82%) |
Nov 05, 2021 | 43.43 | 43.94 | 42.97 | 43.82 | 306,070 | -0.95(-2.13%) |
Nov 04, 2021 | 45.58 | 45.58 | 44.38 | 44.77 | 152,852 | -0.15(-0.33%) |
Nov 03, 2021 | 45.28 | 45.34 | 44.57 | 44.92 | 190,290 | -0.92(-2.02%) |
Nov 02, 2021 | 46.47 | 46.47 | 45.78 | 45.84 | 158,316 | -1.92(-4.01%) |