Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.00 | 41.34 | 141,107 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.75 | 40.25 | 38.58 | 40.07 | 127,808 | +0.52(+1.31%) |
Jan 27, 2022 | 41.10 | 41.45 | 39.49 | 39.55 | 68,785 | -1.47(-3.57%) |
Jan 26, 2022 | 42.44 | 43.16 | 40.83 | 41.02 | 57,769 | -0.83(-1.98%) |
Jan 25, 2022 | 42.63 | 42.63 | 41.07 | 41.85 | 80,764 | -1.32(-3.06%) |
Jan 24, 2022 | 42.37 | 43.40 | 40.73 | 43.17 | 117,903 | +0.33(+0.78%) |
Jan 21, 2022 | 42.60 | 43.72 | 42.21 | 42.84 | 87,330 | -0.18(-0.41%) |
Jan 20, 2022 | 42.74 | 44.18 | 42.66 | 43.01 | 80,003 | +0.64(+1.50%) |
Jan 19, 2022 | 43.91 | 43.91 | 42.05 | 42.38 | 94,973 | -1.38(-3.15%) |
Jan 18, 2022 | 44.29 | 44.35 | 43.19 | 43.76 | 91,669 | -0.99(-2.21%) |
Jan 14, 2022 | 44.74 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.21 | 46.57 | 45.37 | 45.55 | 57,986 | -0.29(-0.64%) |
Jan 12, 2022 | 46.84 | 46.99 | 45.60 | 45.85 | 49,449 | -0.89(-1.90%) |
Jan 11, 2022 | 46.26 | 47.15 | 45.78 | 46.74 | 68,062 | +0.55(+1.18%) |
Jan 10, 2022 | 45.60 | 46.38 | 44.50 | 46.19 | 52,805 | +0.50(+1.09%) |
Jan 07, 2022 | 47.06 | 48.51 | 45.55 | 45.69 | 67,743 | -1.27(-2.70%) |
Jan 06, 2022 | 48.03 | 48.22 | 46.77 | 46.96 | 59,795 | -1.07(-2.24%) |
Jan 05, 2022 | 49.41 | 49.67 | 47.86 | 48.03 | 82,695 | -1.19(-2.42%) |
Jan 04, 2022 | 50.32 | 50.54 | 48.68 | 49.23 | 113,957 | -1.09(-2.17%) |
Jan 03, 2022 | 49.05 | 50.42 | 48.82 | 50.32 | 55,457 | +1.24(+2.53%) |
Dec 31, 2021 | 49.91 | 50.17 | 48.89 | 49.08 | 64,452 | -0.66(-1.34%) |
Dec 30, 2021 | 49.83 | 50.50 | 49.69 | 49.74 | 39,288 | -0.14(-0.27%) |
Dec 29, 2021 | 49.96 | 50.27 | 49.24 | 49.88 | 36,685 | +0.13(+0.26%) |
Dec 28, 2021 | 50.54 | 50.61 | 49.59 | 49.75 | 55,174 | -0.92(-1.81%) |
Dec 27, 2021 | 50.35 | 50.81 | 48.86 | 50.67 | 97,584 | +0.31(+0.62%) |
Dec 23, 2021 | 49.11 | 50.55 | 47.49 | 50.36 | 66,738 | +1.35(+2.75%) |
Dec 22, 2021 | 48.67 | 49.16 | 48.36 | 49.01 | 95,880 | +0.28(+0.58%) |
Dec 21, 2021 | 46.67 | 48.76 | 46.29 | 48.73 | 97,710 | +2.33(+5.01%) |
Dec 20, 2021 | 46.47 | 47.37 | 45.87 | 46.40 | 79,207 | -0.70(-1.49%) |
Dec 17, 2021 | 45.80 | 47.58 | 45.25 | 47.11 | 354,054 | +1.51(+3.32%) |
Dec 16, 2021 | 48.05 | 48.47 | 45.54 | 45.59 | 473,779 | -2.31(-4.81%) |
Dec 15, 2021 | 46.62 | 47.90 | 45.79 | 47.90 | 88,939 | +1.54(+3.33%) |
Dec 14, 2021 | 47.27 | 47.77 | 46.10 | 46.35 | 103,415 | -0.82(-1.74%) |
Dec 13, 2021 | 47.27 | 47.37 | 46.62 | 47.18 | 83,649 | -0.31(-0.66%) |
Dec 10, 2021 | 47.88 | 48.20 | 47.13 | 47.49 | 80,635 | -0.11(-0.23%) |
Dec 09, 2021 | 48.86 | 48.97 | 47.58 | 47.60 | 65,356 | -0.99(-2.03%) |
Dec 08, 2021 | 48.82 | 48.93 | 47.23 | 48.58 | 65,342 | -0.02(-0.04%) |
Dec 07, 2021 | 47.99 | 49.20 | 47.99 | 48.60 | 79,948 | +1.08(+2.28%) |
Dec 06, 2021 | 46.33 | 47.67 | 45.70 | 47.52 | 110,667 | +1.79(+3.91%) |
Dec 03, 2021 | 47.58 | 47.58 | 45.26 | 45.73 | 73,446 | -1.69(-3.56%) |
Dec 02, 2021 | 46.47 | 48.01 | 45.85 | 47.42 | 119,326 | +1.10(+2.38%) |
Dec 01, 2021 | 46.52 | 48.02 | 46.30 | 46.32 | 111,349 | +0.60(+1.30%) |
Nov 30, 2021 | 46.44 | 46.90 | 45.30 | 45.72 | 163,323 | -0.99(-2.11%) |
Nov 29, 2021 | 48.32 | 48.92 | 46.60 | 46.71 | 70,715 | -0.94(-1.97%) |
Nov 26, 2021 | 48.59 | 48.79 | 47.19 | 47.64 | 87,957 | -2.07(-4.17%) |
Nov 24, 2021 | 48.57 | 49.75 | 47.92 | 49.72 | 59,361 | +0.84(+1.73%) |
Nov 23, 2021 | 49.03 | 49.45 | 48.31 | 48.87 | 89,590 | -0.32(-0.64%) |
Nov 22, 2021 | 51.02 | 51.22 | 48.93 | 49.19 | 82,742 | -1.51(-2.99%) |
Nov 19, 2021 | 49.72 | 53.05 | 49.72 | 50.70 | 95,164 | +0.30(+0.60%) |
Nov 18, 2021 | 52.33 | 50.60 | 50.33 | 50.40 | 106,831 | -1.80(-3.44%) |
Nov 17, 2021 | 52.10 | 53.18 | 51.38 | 52.20 | 108,612 | +0.13(+0.24%) |
Nov 16, 2021 | 53.29 | 54.01 | 51.91 | 52.07 | 128,270 | -1.46(-2.73%) |
Nov 15, 2021 | 53.30 | 53.76 | 52.67 | 53.53 | 101,347 | +0.44(+0.83%) |
Nov 12, 2021 | 52.84 | 53.49 | 52.53 | 53.09 | 52,939 | +0.26(+0.50%) |
Nov 11, 2021 | 52.73 | 52.97 | 51.79 | 52.83 | 70,769 | +0.18(+0.33%) |
Nov 10, 2021 | 52.46 | 52.86 | 52.66 | 91,668 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.25 | 53.25 | 52.13 | 52.51 | 65,391 | -0.82(-1.54%) |
Nov 08, 2021 | 53.62 | 54.40 | 53.32 | 53.33 | 155,461 | +0.05(+0.09%) |
Nov 05, 2021 | 50.46 | 53.38 | 49.64 | 53.28 | 116,272 | +2.52(+4.96%) |
Nov 04, 2021 | 51.25 | 51.53 | 50.35 | 50.76 | 96,846 | -0.52(-1.01%) |
Nov 03, 2021 | 51.59 | 52.26 | 50.34 | 51.28 | 161,174 | -0.18(-0.34%) |
Nov 02, 2021 | 51.14 | 52.36 | 50.90 | 51.46 | 143,884 | +0.20(+0.40%) |