Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.05 | 40.64 | 40.62 | 1,236,496 | +0.47(+1.18%) | |
Jan 28, 2022 | 39.39 | 40.20 | 38.37 | 40.15 | 767,638 | +0.68(+1.73%) |
Jan 27, 2022 | 42.12 | 42.32 | 39.36 | 39.46 | 608,019 | -2.14(-5.13%) |
Jan 26, 2022 | 41.76 | 43.27 | 41.35 | 41.60 | 726,606 | -0.69(-1.64%) |
Jan 25, 2022 | 40.70 | 42.74 | 40.32 | 42.29 | 701,696 | +0.80(+1.94%) |
Jan 24, 2022 | 38.55 | 41.60 | 38.32 | 41.49 | 806,441 | +1.86(+4.70%) |
Jan 21, 2022 | 40.57 | 41.36 | 39.43 | 39.63 | 1,312,465 | -1.40(-3.40%) |
Jan 20, 2022 | 41.21 | 42.51 | 40.82 | 41.02 | 793,020 | -0.07(-0.18%) |
Jan 19, 2022 | 41.97 | 42.27 | 40.99 | 41.09 | 708,822 | -0.71(-1.70%) |
Jan 18, 2022 | 42.39 | 43.33 | 41.77 | 41.81 | 1,220,715 | -2.40(-5.43%) |
Jan 14, 2022 | 44.21 | 0 | -1.20(-2.63%) | |||
Jan 13, 2022 | 45.41 | 45.83 | 44.60 | 45.40 | 831,757 | +0.05(+0.12%) |
Jan 12, 2022 | 45.08 | 45.86 | 44.34 | 45.35 | 461,564 | +0.47(+1.04%) |
Jan 11, 2022 | 44.02 | 45.18 | 43.76 | 44.88 | 634,561 | +0.52(+1.17%) |
Jan 10, 2022 | 44.80 | 45.20 | 42.97 | 44.36 | 895,644 | -1.64(-3.57%) |
Jan 07, 2022 | 46.07 | 47.18 | 45.84 | 46.00 | 587,678 | -0.16(-0.36%) |
Jan 06, 2022 | 46.27 | 46.75 | 45.00 | 46.17 | 652,897 | +0.04(+0.08%) |
Jan 05, 2022 | 49.04 | 49.04 | 45.98 | 46.13 | 564,097 | -2.62(-5.37%) |
Jan 04, 2022 | 48.85 | 49.33 | 48.17 | 48.75 | 507,051 | +0.58(+1.21%) |
Jan 03, 2022 | 50.48 | 50.95 | 47.75 | 48.17 | 944,774 | -2.03(-4.04%) |
Dec 31, 2021 | 49.41 | 50.49 | 49.38 | 50.19 | 432,588 | +0.57(+1.16%) |
Dec 30, 2021 | 48.13 | 50.36 | 48.13 | 49.62 | 558,433 | +1.21(+2.51%) |
Dec 29, 2021 | 47.81 | 48.93 | 47.46 | 48.40 | 659,892 | +0.37(+0.76%) |
Dec 28, 2021 | 48.78 | 49.50 | 47.93 | 48.04 | 388,252 | -0.84(-1.72%) |
Dec 27, 2021 | 48.03 | 49.13 | 47.59 | 48.88 | 498,993 | +0.84(+1.75%) |
Dec 23, 2021 | 48.38 | 49.02 | 47.95 | 48.04 | 402,981 | +0.14(+0.29%) |
Dec 22, 2021 | 47.13 | 49.25 | 47.13 | 47.90 | 1,283,875 | +0.56(+1.18%) |
Dec 21, 2021 | 44.94 | 47.44 | 44.94 | 47.34 | 867,126 | +3.01(+6.79%) |
Dec 20, 2021 | 43.78 | 44.59 | 42.65 | 44.33 | 966,474 | -0.35(-0.78%) |
Dec 17, 2021 | 43.16 | 45.27 | 42.62 | 44.68 | 1,243,684 | +1.18(+2.71%) |
Dec 16, 2021 | 44.37 | 45.09 | 43.11 | 43.50 | 1,373,005 | -1.01(-2.27%) |
Dec 15, 2021 | 44.61 | 44.76 | 42.95 | 44.52 | 1,535,978 | -0.26(-0.59%) |
Dec 14, 2021 | 44.71 | 45.42 | 44.31 | 44.78 | 1,093,814 | -0.36(-0.81%) |
Dec 13, 2021 | 46.96 | 47.17 | 44.26 | 45.15 | 1,697,626 | -2.24(-4.74%) |
Dec 10, 2021 | 46.99 | 47.47 | 45.47 | 47.39 | 3,121,743 | +2.12(+4.68%) |
Dec 09, 2021 | 46.04 | 47.22 | 44.94 | 45.27 | 3,568,846 | -1.01(-2.19%) |
Dec 08, 2021 | 44.72 | 46.51 | 44.30 | 46.29 | 1,872,579 | +1.90(+4.28%) |
Dec 07, 2021 | 43.72 | 45.11 | 43.41 | 44.39 | 2,047,755 | +1.46(+3.40%) |
Dec 06, 2021 | 42.52 | 43.70 | 41.70 | 42.93 | 1,264,555 | +0.70(+1.66%) |
Dec 03, 2021 | 44.12 | 44.25 | 41.54 | 42.23 | 1,213,881 | -1.81(-4.12%) |
Dec 02, 2021 | 42.02 | 44.26 | 41.85 | 44.04 | 2,266,407 | +2.17(+5.19%) |
Dec 01, 2021 | 44.15 | 44.67 | 41.80 | 41.87 | 1,893,401 | -1.51(-3.47%) |
Nov 30, 2021 | 42.97 | 43.55 | 41.78 | 43.38 | 1,422,029 | +0.19(+0.44%) |
Nov 29, 2021 | 42.96 | 43.51 | 42.02 | 43.18 | 928,899 | +0.73(+1.72%) |
Nov 26, 2021 | 42.20 | 42.64 | 41.56 | 42.45 | 771,674 | -1.24(-2.84%) |
Nov 24, 2021 | 43.55 | 43.94 | 43.30 | 43.69 | 559,876 | -0.21(-0.48%) |
Nov 23, 2021 | 43.90 | 44.18 | 43.38 | 43.90 | 947,243 | +0.25(+0.56%) |
Nov 22, 2021 | 43.88 | 44.08 | 42.80 | 43.66 | 1,237,369 | +0.13(+0.29%) |
Nov 19, 2021 | 43.50 | 43.82 | 42.62 | 43.53 | 1,345,628 | -0.24(-0.55%) |
Nov 18, 2021 | 45.02 | 44.20 | 43.74 | 43.77 | 1,675,910 | -1.29(-2.86%) |
Nov 17, 2021 | 44.65 | 45.44 | 44.21 | 45.06 | 784,232 | +0.46(+1.04%) |
Nov 16, 2021 | 43.84 | 44.68 | 43.51 | 44.59 | 1,415,816 | +0.53(+1.21%) |
Nov 15, 2021 | 43.97 | 44.38 | 43.66 | 44.06 | 1,050,390 | +0.49(+1.12%) |
Nov 12, 2021 | 43.87 | 44.16 | 43.35 | 43.57 | 1,236,874 | -0.20(-0.45%) |
Nov 11, 2021 | 44.31 | 44.74 | 43.69 | 43.77 | 1,245,682 | -0.53(-1.20%) |
Nov 10, 2021 | 43.76 | 44.30 | 1,903,506 | +2.25(+5.35%) | ||
Nov 09, 2021 | 42.84 | 43.32 | 41.95 | 42.05 | 434,327 | -0.85(-1.98%) |
Nov 08, 2021 | 42.94 | 43.75 | 42.40 | 42.90 | 756,275 | +0.00(+0.00%) |
Nov 05, 2021 | 44.05 | 44.77 | 42.88 | 42.90 | 1,042,058 | +0.99(+2.36%) |
Nov 04, 2021 | 44.11 | 44.35 | 41.23 | 41.92 | 1,473,109 | -0.56(-1.31%) |
Nov 03, 2021 | 45.07 | 45.90 | 42.13 | 42.47 | 2,396,651 | -3.62(-7.86%) |
Nov 02, 2021 | 46.91 | 46.91 | 45.81 | 46.10 | 760,761 | -0.85(-1.81%) |