Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.92 | 41.25 | 141,407 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.66 | 40.16 | 38.49 | 39.99 | 128,081 | +0.52(+1.31%) |
Jan 27, 2022 | 41.01 | 41.36 | 39.41 | 39.47 | 68,931 | -1.46(-3.57%) |
Jan 26, 2022 | 42.35 | 43.07 | 40.75 | 40.93 | 57,893 | -0.83(-1.98%) |
Jan 25, 2022 | 42.54 | 42.54 | 40.98 | 41.76 | 80,936 | -1.32(-3.06%) |
Jan 24, 2022 | 42.28 | 43.31 | 40.64 | 43.08 | 118,154 | +0.33(+0.78%) |
Jan 21, 2022 | 42.51 | 43.62 | 42.12 | 42.75 | 87,516 | -0.18(-0.41%) |
Jan 20, 2022 | 42.65 | 44.08 | 42.57 | 42.92 | 80,174 | +0.63(+1.50%) |
Jan 19, 2022 | 43.82 | 43.82 | 41.96 | 42.29 | 95,175 | -1.37(-3.15%) |
Jan 18, 2022 | 44.20 | 44.26 | 43.10 | 43.66 | 91,865 | -0.98(-2.21%) |
Jan 14, 2022 | 44.65 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.11 | 46.47 | 45.27 | 45.46 | 58,110 | -0.29(-0.64%) |
Jan 12, 2022 | 46.74 | 46.89 | 45.51 | 45.75 | 49,554 | -0.89(-1.90%) |
Jan 11, 2022 | 46.16 | 47.05 | 45.69 | 46.64 | 68,207 | +0.55(+1.18%) |
Jan 10, 2022 | 45.51 | 46.29 | 44.40 | 46.09 | 52,917 | +0.50(+1.09%) |
Jan 07, 2022 | 46.96 | 48.41 | 45.46 | 45.59 | 67,887 | -1.27(-2.70%) |
Jan 06, 2022 | 47.92 | 48.12 | 46.68 | 46.86 | 59,922 | -1.07(-2.24%) |
Jan 05, 2022 | 49.31 | 49.56 | 47.76 | 47.93 | 82,871 | -1.19(-2.42%) |
Jan 04, 2022 | 50.21 | 50.43 | 48.58 | 49.12 | 114,200 | -1.09(-2.17%) |
Jan 03, 2022 | 48.95 | 50.31 | 48.71 | 50.21 | 55,575 | +1.24(+2.53%) |
Dec 31, 2021 | 49.80 | 50.07 | 48.79 | 48.98 | 64,590 | -0.66(-1.34%) |
Dec 30, 2021 | 49.73 | 50.39 | 49.58 | 49.64 | 39,371 | -0.14(-0.27%) |
Dec 29, 2021 | 49.85 | 50.17 | 49.14 | 49.78 | 36,763 | +0.13(+0.26%) |
Dec 28, 2021 | 50.43 | 50.51 | 49.49 | 49.65 | 55,292 | -0.92(-1.81%) |
Dec 27, 2021 | 50.24 | 50.70 | 48.76 | 50.57 | 97,792 | +0.31(+0.62%) |
Dec 23, 2021 | 49.01 | 50.44 | 47.39 | 50.25 | 66,880 | +1.35(+2.75%) |
Dec 22, 2021 | 48.57 | 49.05 | 48.25 | 48.91 | 96,084 | +0.28(+0.58%) |
Dec 21, 2021 | 46.57 | 48.65 | 46.19 | 48.63 | 97,919 | +2.32(+5.01%) |
Dec 20, 2021 | 46.37 | 47.27 | 45.77 | 46.30 | 79,376 | -0.70(-1.49%) |
Dec 17, 2021 | 45.70 | 47.47 | 45.15 | 47.01 | 354,808 | +1.51(+3.32%) |
Dec 16, 2021 | 47.95 | 48.36 | 45.45 | 45.50 | 474,789 | -2.30(-4.81%) |
Dec 15, 2021 | 46.52 | 47.80 | 45.69 | 47.80 | 89,128 | +1.54(+3.33%) |
Dec 14, 2021 | 47.17 | 47.67 | 46.00 | 46.26 | 103,635 | -0.82(-1.74%) |
Dec 13, 2021 | 47.17 | 47.27 | 46.52 | 47.07 | 83,827 | -0.31(-0.66%) |
Dec 10, 2021 | 47.78 | 48.10 | 47.03 | 47.39 | 80,807 | -0.11(-0.23%) |
Dec 09, 2021 | 48.75 | 48.87 | 47.47 | 47.49 | 65,495 | -0.98(-2.03%) |
Dec 08, 2021 | 48.71 | 48.83 | 47.13 | 48.48 | 65,481 | -0.02(-0.04%) |
Dec 07, 2021 | 47.88 | 49.09 | 47.88 | 48.50 | 80,118 | +1.08(+2.28%) |
Dec 06, 2021 | 46.24 | 47.57 | 45.60 | 47.42 | 110,903 | +1.78(+3.91%) |
Dec 03, 2021 | 47.47 | 47.47 | 45.17 | 45.63 | 73,603 | -1.69(-3.56%) |
Dec 02, 2021 | 46.37 | 47.90 | 45.75 | 47.32 | 119,580 | +1.10(+2.38%) |
Dec 01, 2021 | 46.42 | 47.91 | 46.20 | 46.22 | 111,586 | +0.59(+1.30%) |
Nov 30, 2021 | 46.34 | 46.80 | 45.20 | 45.62 | 163,671 | -0.98(-2.11%) |
Nov 29, 2021 | 48.22 | 48.82 | 46.50 | 46.61 | 70,865 | -0.94(-1.97%) |
Nov 26, 2021 | 48.49 | 48.69 | 47.08 | 47.54 | 88,145 | -2.07(-4.17%) |
Nov 24, 2021 | 48.47 | 49.65 | 47.82 | 49.61 | 59,487 | +0.84(+1.73%) |
Nov 23, 2021 | 48.93 | 49.35 | 48.21 | 48.77 | 89,781 | -0.32(-0.64%) |
Nov 22, 2021 | 50.92 | 51.11 | 48.83 | 49.08 | 82,918 | -1.51(-2.99%) |
Nov 19, 2021 | 49.61 | 52.93 | 49.61 | 50.59 | 95,367 | +0.30(+0.60%) |
Nov 18, 2021 | 52.22 | 50.49 | 50.22 | 50.29 | 107,059 | -1.79(-3.44%) |
Nov 17, 2021 | 51.99 | 53.07 | 51.27 | 52.09 | 108,844 | +0.13(+0.24%) |
Nov 16, 2021 | 53.18 | 53.90 | 51.79 | 51.96 | 128,544 | -1.46(-2.73%) |
Nov 15, 2021 | 53.19 | 53.64 | 52.55 | 53.42 | 101,563 | +0.44(+0.83%) |
Nov 12, 2021 | 52.73 | 53.38 | 52.42 | 52.98 | 53,052 | +0.26(+0.50%) |
Nov 11, 2021 | 52.62 | 52.86 | 51.68 | 52.72 | 70,920 | +0.18(+0.33%) |
Nov 10, 2021 | 52.35 | 52.75 | 52.54 | 91,864 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.14 | 53.14 | 52.02 | 52.40 | 65,531 | -0.82(-1.54%) |
Nov 08, 2021 | 53.51 | 54.29 | 53.21 | 53.22 | 155,793 | +0.05(+0.09%) |
Nov 05, 2021 | 50.35 | 53.26 | 49.54 | 53.17 | 116,520 | +2.51(+4.96%) |
Nov 04, 2021 | 51.14 | 51.42 | 50.25 | 50.66 | 97,053 | -0.52(-1.01%) |
Nov 03, 2021 | 51.48 | 52.14 | 50.23 | 51.17 | 161,518 | -0.18(-0.34%) |
Nov 02, 2021 | 51.04 | 52.25 | 50.79 | 51.35 | 144,191 | +0.20(+0.40%) |